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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,295 | 3,300 | 3,170 | 3,255 | -25 | -0.8% | 36,100 |
| 2024/02/07 | 3,255 | 3,325 | 3,230 | 3,280 | -10 | -0.3% | 42,100 |
| 2024/02/06 | 3,365 | 3,365 | 3,245 | 3,290 | -80 | -2.4% | 60,800 |
| 2024/02/05 | 3,395 | 3,400 | 3,300 | 3,370 | -15 | -0.4% | 51,600 |
| 2024/02/02 | 3,500 | 3,545 | 3,385 | 3,385 | -115 | -3.3% | 52,200 |
| 2024/02/01 | 3,500 | 3,570 | 3,420 | 3,500 | -70 | -2% | 48,800 |
| 2024/01/31 | 3,605 | 3,625 | 3,510 | 3,570 | -45 | -1.2% | 39,600 |
| 2024/01/30 | 3,760 | 3,775 | 3,605 | 3,615 | -5 | -0.1% | 49,000 |
| 2024/01/29 | 3,770 | 3,770 | 3,620 | 3,620 | -90 | -2.4% | 48,800 |
| 2024/01/26 | 3,805 | 3,840 | 3,710 | 3,710 | -115 | -3% | 54,000 |
| 2024/01/25 | 3,810 | 3,865 | 3,700 | 3,825 | +15 | +0.4% | 49,500 |
| 2024/01/24 | 3,820 | 3,855 | 3,760 | 3,810 | +35 | +0.9% | 23,400 |
| 2024/01/23 | 3,895 | 3,925 | 3,720 | 3,775 | -85 | -2.2% | 60,700 |
| 2024/01/22 | 3,735 | 3,865 | 3,695 | 3,860 | +170 | +4.6% | 59,300 |
| 2024/01/19 | 3,750 | 3,800 | 3,670 | 3,690 | -60 | -1.6% | 53,400 |
| 2024/01/18 | 3,525 | 3,775 | 3,450 | 3,750 | +170 | +4.7% | 83,900 |
| 2024/01/17 | 3,840 | 3,840 | 3,580 | 3,580 | -210 | -5.5% | 118,500 |
| 2024/01/16 | 3,905 | 4,180 | 3,770 | 3,790 | -65 | -1.7% | 198,700 |
| 2024/01/15 | 3,985 | 4,000 | 3,600 | 3,855 | -340 | -8.1% | 312,300 |
| 2024/01/12 | 4,010 | 4,200 | 3,860 | 4,195 | +115 | +2.8% | 84,200 |
| 2024/01/11 | 4,120 | 4,175 | 4,025 | 4,080 | ±0 | ±0% | 47,000 |
| 2024/01/10 | 4,005 | 4,115 | 3,975 | 4,080 | +65 | +1.6% | 53,800 |
| 2024/01/09 | 4,010 | 4,090 | 3,920 | 4,015 | +120 | +3.1% | 94,400 |
| 2024/01/05 | 3,765 | 3,920 | 3,710 | 3,895 | +130 | +3.5% | 47,900 |
| 2024/01/04 | 3,665 | 3,870 | 3,615 | 3,765 | +90 | +2.4% | 76,700 |
| 2023/12/29 | 3,670 | 3,785 | 3,635 | 3,675 | +30 | +0.8% | 83,000 |
| 2023/12/28 | 3,500 | 3,690 | 3,465 | 3,645 | +170 | +4.9% | 82,800 |
| 2023/12/27 | 3,300 | 3,525 | 3,300 | 3,475 | +200 | +6.1% | 80,600 |
| 2023/12/26 | 3,400 | 3,405 | 3,230 | 3,275 | -125 | -3.7% | 50,800 |
| 2023/12/25 | 3,350 | 3,415 | 3,335 | 3,400 | +70 | +2.1% | 28,700 |
| 2023/12/22 | 3,260 | 3,355 | 3,235 | 3,330 | +30 | +0.9% | 20,200 |
| 2023/12/21 | 3,310 | 3,330 | 3,250 | 3,300 | -60 | -1.8% | 31,100 |
| 2023/12/20 | 3,400 | 3,425 | 3,350 | 3,360 | +25 | +0.7% | 34,400 |
| 2023/12/19 | 3,315 | 3,385 | 3,270 | 3,335 | +15 | +0.5% | 30,000 |
| 2023/12/18 | 3,235 | 3,320 | 3,165 | 3,320 | +60 | +1.8% | 37,900 |
| 2023/12/15 | 3,185 | 3,275 | 3,055 | 3,260 | +120 | +3.8% | 69,900 |
| 2023/12/14 | 3,400 | 3,410 | 3,025 | 3,140 | -195 | -5.8% | 152,600 |
| 2023/12/13 | 3,325 | 3,420 | 3,300 | 3,335 | -5 | -0.1% | 38,800 |
| 2023/12/12 | 3,460 | 3,460 | 3,295 | 3,340 | -80 | -2.3% | 49,900 |
| 2023/12/11 | 3,460 | 3,480 | 3,370 | 3,420 | +5 | +0.1% | 43,000 |
| 2023/12/08 | 3,520 | 3,525 | 3,250 | 3,415 | -105 | -3% | 108,400 |
| 2023/12/07 | 3,445 | 3,555 | 3,405 | 3,520 | +45 | +1.3% | 52,700 |
| 2023/12/06 | 3,515 | 3,675 | 3,415 | 3,475 | -60 | -1.7% | 140,800 |
| 2023/12/05 | 3,405 | 3,600 | 3,400 | 3,535 | +130 | +3.8% | 119,300 |
| 2023/12/04 | 3,410 | 3,500 | 3,280 | 3,405 | -5 | -0.1% | 96,700 |
| 2023/12/01 | 3,420 | 3,500 | 3,310 | 3,410 | +45 | +1.3% | 92,000 |
| 2023/11/30 | 3,460 | 3,510 | 3,220 | 3,365 | -100 | -2.9% | 149,100 |
| 2023/11/29 | 3,430 | 3,525 | 3,390 | 3,465 | +35 | +1% | 69,000 |
| 2023/11/28 | 3,340 | 3,545 | 3,305 | 3,430 | +135 | +4.1% | 116,900 |
| 2023/11/27 | 3,235 | 3,340 | 3,205 | 3,295 | +70 | +2.2% | 50,300 |
301～
350
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
