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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,660 | 3,670 | 3,540 | 3,570 | -25 | -0.7% | 24,300 |
| 2024/04/22 | 3,740 | 3,830 | 3,565 | 3,595 | -115 | -3.1% | 42,500 |
| 2024/04/19 | 3,675 | 3,830 | 3,520 | 3,710 | +25 | +0.7% | 61,200 |
| 2024/04/18 | 3,585 | 3,750 | 3,550 | 3,685 | +70 | +1.9% | 46,700 |
| 2024/04/17 | 3,400 | 3,740 | 3,375 | 3,615 | +270 | +8.1% | 112,100 |
| 2024/04/16 | 3,545 | 3,590 | 3,315 | 3,345 | -205 | -5.8% | 81,400 |
| 2024/04/15 | 3,555 | 3,835 | 3,420 | 3,550 | -495 | -12.2% | 220,800 |
| 2024/04/12 | 3,940 | 4,060 | 3,855 | 4,045 | +190 | +4.9% | 98,700 |
| 2024/04/11 | 3,700 | 3,900 | 3,675 | 3,855 | +180 | +4.9% | 98,500 |
| 2024/04/10 | 3,615 | 3,695 | 3,580 | 3,675 | +55 | +1.5% | 31,700 |
| 2024/04/09 | 3,520 | 3,625 | 3,500 | 3,620 | +95 | +2.7% | 16,000 |
| 2024/04/08 | 3,495 | 3,575 | 3,495 | 3,525 | +50 | +1.4% | 12,400 |
| 2024/04/05 | 3,485 | 3,500 | 3,430 | 3,475 | -45 | -1.3% | 15,600 |
| 2024/04/04 | 3,580 | 3,650 | 3,495 | 3,520 | -60 | -1.7% | 22,000 |
| 2024/04/03 | 3,510 | 3,615 | 3,510 | 3,580 | +35 | +1% | 16,200 |
| 2024/04/02 | 3,505 | 3,575 | 3,460 | 3,545 | +40 | +1.1% | 18,900 |
| 2024/04/01 | 3,560 | 3,560 | 3,485 | 3,505 | +5 | +0.1% | 9,500 |
| 2024/03/29 | 3,495 | 3,550 | 3,470 | 3,500 | -15 | -0.4% | 17,000 |
| 2024/03/28 | 3,495 | 3,600 | 3,465 | 3,515 | +55 | +1.6% | 37,400 |
| 2024/03/27 | 3,415 | 3,520 | 3,360 | 3,460 | +40 | +1.2% | 18,500 |
| 2024/03/26 | 3,405 | 3,455 | 3,350 | 3,420 | -35 | -1% | 22,500 |
| 2024/03/25 | 3,310 | 3,455 | 3,295 | 3,455 | +180 | +5.5% | 38,800 |
| 2024/03/22 | 3,315 | 3,315 | 3,230 | 3,275 | -10 | -0.3% | 11,500 |
| 2024/03/21 | 3,245 | 3,310 | 3,195 | 3,285 | +80 | +2.5% | 11,500 |
| 2024/03/19 | 3,235 | 3,250 | 3,160 | 3,205 | -15 | -0.5% | 14,500 |
| 2024/03/18 | 3,195 | 3,250 | 3,190 | 3,220 | +10 | +0.3% | 8,200 |
| 2024/03/15 | 3,235 | 3,275 | 3,190 | 3,210 | -60 | -1.8% | 10,500 |
| 2024/03/14 | 3,250 | 3,335 | 3,220 | 3,270 | +50 | +1.6% | 17,700 |
| 2024/03/13 | 3,285 | 3,290 | 3,190 | 3,220 | -25 | -0.8% | 13,300 |
| 2024/03/12 | 3,135 | 3,295 | 3,135 | 3,245 | +90 | +2.9% | 14,700 |
| 2024/03/11 | 3,250 | 3,270 | 3,135 | 3,155 | -95 | -2.9% | 25,100 |
| 2024/03/08 | 3,170 | 3,320 | 3,170 | 3,250 | +30 | +0.9% | 26,900 |
| 2024/03/07 | 3,320 | 3,340 | 3,180 | 3,220 | -35 | -1.1% | 26,300 |
| 2024/03/06 | 3,335 | 3,345 | 3,235 | 3,255 | -90 | -2.7% | 33,300 |
| 2024/03/05 | 3,405 | 3,410 | 3,300 | 3,345 | -40 | -1.2% | 26,100 |
| 2024/03/04 | 3,430 | 3,470 | 3,385 | 3,385 | -45 | -1.3% | 24,200 |
| 2024/03/01 | 3,575 | 3,575 | 3,420 | 3,430 | -145 | -4.1% | 47,800 |
| 2024/02/29 | 3,545 | 3,580 | 3,465 | 3,575 | -5 | -0.1% | 29,600 |
| 2024/02/28 | 3,450 | 3,615 | 3,430 | 3,580 | +95 | +2.7% | 40,400 |
| 2024/02/27 | 3,570 | 3,570 | 3,480 | 3,485 | -15 | -0.4% | 23,500 |
| 2024/02/26 | 3,550 | 3,595 | 3,485 | 3,500 | +170 | +5.1% | 45,600 |
| 2024/02/22 | 3,475 | 3,475 | 3,330 | 3,330 | -90 | -2.6% | 17,000 |
| 2024/02/21 | 3,530 | 3,530 | 3,420 | 3,420 | -70 | -2% | 12,100 |
| 2024/02/20 | 3,560 | 3,580 | 3,485 | 3,490 | -65 | -1.8% | 12,500 |
| 2024/02/19 | 3,460 | 3,560 | 3,430 | 3,555 | +165 | +4.9% | 28,800 |
| 2024/02/16 | 3,360 | 3,430 | 3,330 | 3,390 | -35 | -1% | 23,000 |
| 2024/02/15 | 3,570 | 3,575 | 3,425 | 3,425 | -150 | -4.2% | 34,900 |
| 2024/02/14 | 3,575 | 3,615 | 3,405 | 3,575 | ±0 | ±0% | 32,500 |
| 2024/02/13 | 3,575 | 3,610 | 3,510 | 3,575 | +60 | +1.7% | 50,000 |
| 2024/02/09 | 3,320 | 3,555 | 3,295 | 3,515 | +260 | +8% | 91,800 |
251～
300
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
