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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
件表示中 / 918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 | 386,000円 | +18.9% | +21.8% | 0.62% | 14.38倍 | 2.50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 |
| テアトル | 134,600円 | -1.0% | -81.5% | 0.74% | 15.48倍 | 0.60倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| ＣＬＨＤ | 92,400円 | +4.5% | +221.4% | 1.73% | 17.79倍 | 1.35倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| 博 展 | 65,600円 | +10.9% | +22.2% | 3.35% | 8.61倍 | 2.55倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| エスユーエス | 117,500円 | +12.0% | +25.6% | 2.98% | 14.40倍 | 2.68倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
市場注目の銘柄
チャート関連のコラム
