ラストワンマイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,050 | 3,050 | 2,974 | 2,994 | -21 | -0.7% | 7,400 |
| 2024/09/17 | 3,145 | 3,145 | 2,986 | 3,015 | +10 | +0.3% | 7,400 |
| 2024/09/13 | 3,065 | 3,075 | 2,999 | 3,005 | -60 | -2% | 4,900 |
| 2024/09/12 | 3,005 | 3,075 | 3,005 | 3,065 | +98 | +3.3% | 5,800 |
| 2024/09/11 | 3,045 | 3,060 | 2,939 | 2,967 | -93 | -3% | 10,700 |
| 2024/09/10 | 2,956 | 3,060 | 2,956 | 3,060 | +40 | +1.3% | 2,100 |
| 2024/09/09 | 2,978 | 3,050 | 2,900 | 3,020 | +40 | +1.3% | 13,100 |
| 2024/09/06 | 3,075 | 3,080 | 2,931 | 2,980 | -100 | -3.2% | 13,400 |
| 2024/09/05 | 3,085 | 3,140 | 3,040 | 3,080 | -40 | -1.3% | 7,700 |
| 2024/09/04 | 3,130 | 3,160 | 3,065 | 3,120 | -70 | -2.2% | 14,700 |
| 2024/09/03 | 3,165 | 3,235 | 3,135 | 3,190 | +35 | +1.1% | 7,700 |
| 2024/09/02 | 3,210 | 3,210 | 3,115 | 3,155 | -70 | -2.2% | 9,500 |
| 2024/08/30 | 3,175 | 3,255 | 3,120 | 3,225 | -10 | -0.3% | 5,200 |
| 2024/08/29 | 3,150 | 3,280 | 3,100 | 3,235 | +35 | +1.1% | 13,600 |
| 2024/08/28 | 3,280 | 3,280 | 3,190 | 3,200 | -60 | -1.8% | 9,600 |
| 2024/08/27 | 3,345 | 3,345 | 3,250 | 3,260 | +70 | +2.2% | 19,800 |
| 2024/08/26 | 3,195 | 3,225 | 3,180 | 3,190 | -10 | -0.3% | 4,500 |
| 2024/08/23 | 3,195 | 3,205 | 3,155 | 3,200 | -10 | -0.3% | 3,000 |
| 2024/08/22 | 3,220 | 3,245 | 3,205 | 3,210 | -25 | -0.8% | 5,500 |
| 2024/08/21 | 3,210 | 3,280 | 3,200 | 3,235 | -20 | -0.6% | 7,600 |
| 2024/08/20 | 3,230 | 3,330 | 3,180 | 3,255 | +95 | +3% | 20,100 |
| 2024/08/19 | 3,070 | 3,235 | 3,045 | 3,160 | +90 | +2.9% | 19,800 |
| 2024/08/16 | 3,075 | 3,130 | 3,070 | 3,070 | +5 | +0.2% | 19,000 |
| 2024/08/15 | 3,125 | 3,150 | 3,040 | 3,065 | -60 | -1.9% | 7,200 |
| 2024/08/14 | 3,125 | 3,190 | 3,080 | 3,125 | +70 | +2.3% | 15,800 |
| 2024/08/13 | 2,925 | 3,090 | 2,915 | 3,055 | +188 | +6.6% | 23,800 |
| 2024/08/09 | 2,696 | 2,915 | 2,696 | 2,867 | +205 | +7.7% | 41,100 |
| 2024/08/08 | 2,684 | 2,726 | 2,638 | 2,662 | -21 | -0.8% | 17,300 |
| 2024/08/07 | 2,634 | 2,799 | 2,580 | 2,683 | +49 | +1.9% | 106,000 |
| 2024/08/06 | 2,530 | 2,889 | 2,530 | 2,634 | +203 | +8.4% | 45,800 |
| 2024/08/05 | 2,781 | 2,831 | 2,431 | 2,431 | -500 | -17.1% | 64,400 |
| 2024/08/02 | 2,907 | 2,998 | 2,860 | 2,931 | -129 | -4.2% | 60,100 |
| 2024/08/01 | 3,295 | 3,300 | 3,015 | 3,060 | -265 | -8% | 60,500 |
| 2024/07/31 | 3,345 | 3,345 | 3,275 | 3,325 | -20 | -0.6% | 32,600 |
| 2024/07/30 | 3,355 | 3,375 | 3,320 | 3,345 | -20 | -0.6% | 21,000 |
| 2024/07/29 | 3,560 | 3,560 | 3,360 | 3,365 | -55 | -1.6% | 33,700 |
| 2024/07/26 | 3,425 | 3,480 | 3,360 | 3,420 | +35 | +1% | 11,800 |
| 2024/07/25 | 3,430 | 3,445 | 3,355 | 3,385 | -90 | -2.6% | 17,100 |
| 2024/07/24 | 3,600 | 3,600 | 3,435 | 3,475 | -140 | -3.9% | 43,000 |
| 2024/07/23 | 3,740 | 3,765 | 3,605 | 3,615 | -75 | -2% | 17,500 |
| 2024/07/22 | 3,815 | 3,940 | 3,690 | 3,690 | -125 | -3.3% | 36,500 |
| 2024/07/19 | 3,725 | 3,875 | 3,705 | 3,815 | +65 | +1.7% | 47,700 |
| 2024/07/18 | 3,670 | 3,760 | 3,655 | 3,750 | +10 | +0.3% | 19,400 |
| 2024/07/17 | 3,680 | 3,740 | 3,585 | 3,740 | +50 | +1.4% | 36,900 |
| 2024/07/16 | 3,770 | 3,890 | 3,615 | 3,690 | -35 | -0.9% | 111,100 |
| 2024/07/12 | 3,565 | 3,745 | 3,565 | 3,725 | +75 | +2.1% | 28,500 |
| 2024/07/11 | 3,680 | 3,685 | 3,605 | 3,650 | -45 | -1.2% | 13,500 |
| 2024/07/10 | 3,720 | 3,725 | 3,680 | 3,695 | -55 | -1.5% | 10,800 |
| 2024/07/09 | 3,700 | 3,800 | 3,700 | 3,750 | +35 | +0.9% | 16,300 |
| 2024/07/08 | 3,740 | 3,775 | 3,705 | 3,715 | -25 | -0.7% | 9,800 |
151～
200
件表示中 / 842件
類似銘柄と比較する
現在ご覧いただいている「ラストワンマイル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ラストワンマイル | 321,500円 | +18.9% | +21.8% | 0.62% | 14.30倍 | 2.48倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| ライドオンＥＸ | 99,700円 | -3.2% | -35.7% | 1.50% | 26.21倍 | 1.30倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| ＧＭＯ ＴＥＣＨ | 985,000円 | +16.5% | +16.0% | 4.58% | 14.20倍 | 15.54倍 |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化（ＳＥＯ）アフィリエイトが主。不動産テック育成 |
| アドウェイズ | 25,100円 | -7.8% | -66.2% | 2.53% | 492.16倍 | 0.73倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| 早稲田学 | 101,900円 | +7.2% | -6.0% | 5.40% | 10.76倍 | 1.58倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
市場注目の銘柄
チャート関連のコラム
