ラバブルマーケティンググループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/07 | 1,516 | 1,516 | 1,481 | 1,495 | -32 | -2.1% | 16,100 |
| 2023/09/06 | 1,523 | 1,550 | 1,517 | 1,527 | +4 | +0.3% | 8,600 |
| 2023/09/05 | 1,500 | 1,540 | 1,480 | 1,523 | +7 | +0.5% | 17,800 |
| 2023/09/04 | 1,475 | 1,534 | 1,475 | 1,516 | +51 | +3.5% | 27,000 |
| 2023/09/01 | 1,490 | 1,490 | 1,451 | 1,465 | -17 | -1.1% | 20,200 |
| 2023/08/31 | 1,500 | 1,518 | 1,482 | 1,482 | -3 | -0.2% | 12,300 |
| 2023/08/30 | 1,542 | 1,546 | 1,485 | 1,485 | -63 | -4.1% | 24,100 |
| 2023/08/29 | 1,575 | 1,575 | 1,535 | 1,548 | +8 | +0.5% | 14,400 |
| 2023/08/28 | 1,575 | 1,575 | 1,538 | 1,540 | -25 | -1.6% | 11,500 |
| 2023/08/25 | 1,531 | 1,573 | 1,515 | 1,565 | +29 | +1.9% | 18,800 |
| 2023/08/24 | 1,576 | 1,614 | 1,536 | 1,536 | -39 | -2.5% | 39,700 |
| 2023/08/23 | 1,514 | 1,590 | 1,514 | 1,575 | +22 | +1.4% | 31,900 |
| 2023/08/22 | 1,507 | 1,578 | 1,507 | 1,553 | +51 | +3.4% | 26,000 |
| 2023/08/21 | 1,477 | 1,547 | 1,465 | 1,502 | +17 | +1.1% | 23,500 |
| 2023/08/18 | 1,460 | 1,519 | 1,459 | 1,485 | -4 | -0.3% | 21,500 |
| 2023/08/17 | 1,455 | 1,558 | 1,446 | 1,489 | +4 | +0.3% | 45,000 |
| 2023/08/16 | 1,493 | 1,501 | 1,437 | 1,485 | -8 | -0.5% | 21,000 |
| 2023/08/15 | 1,413 | 1,510 | 1,413 | 1,493 | +66 | +4.6% | 40,100 |
| 2023/08/14 | 1,428 | 1,445 | 1,401 | 1,427 | -9 | -0.6% | 36,200 |
| 2023/08/10 | 1,463 | 1,479 | 1,432 | 1,436 | -54 | -3.6% | 44,300 |
| 2023/08/09 | 1,461 | 1,510 | 1,455 | 1,490 | -11 | -0.7% | 75,700 |
| 2023/08/08 | 1,577 | 1,650 | 1,501 | 1,501 | -45 | -2.9% | 156,000 |
| 2023/08/07 | 1,515 | 1,564 | 1,513 | 1,546 | +18 | +1.2% | 45,800 |
| 2023/08/04 | 1,471 | 1,563 | 1,471 | 1,528 | +25 | +1.7% | 114,800 |
| 2023/08/03 | 1,601 | 1,620 | 1,489 | 1,503 | -77 | -4.9% | 195,600 |
| 2023/08/02 | 1,700 | 1,742 | 1,572 | 1,580 | -391 | -19.8% | 958,200 |
| 2023/08/01 | 1,590 | 1,971 | 1,562 | 1,971 | +400 | +25.5% | 1,695,500 |
| 2023/07/31 | 1,508 | 1,586 | 1,487 | 1,571 | +93 | +6.3% | 55,400 |
| 2023/07/28 | 1,508 | 1,522 | 1,465 | 1,478 | -54 | -3.5% | 52,500 |
| 2023/07/27 | 1,460 | 1,556 | 1,450 | 1,532 | +70 | +4.8% | 103,100 |
| 2023/07/26 | 1,444 | 1,488 | 1,429 | 1,462 | +61 | +4.4% | 101,900 |
| 2023/07/25 | 1,419 | 1,435 | 1,393 | 1,401 | +9 | +0.6% | 46,100 |
| 2023/07/24 | 1,404 | 1,415 | 1,392 | 1,392 | -19 | -1.3% | 31,600 |
| 2023/07/21 | 1,495 | 1,500 | 1,375 | 1,411 | -72 | -4.9% | 115,100 |
| 2023/07/20 | 1,469 | 1,494 | 1,442 | 1,483 | +10 | +0.7% | 47,400 |
| 2023/07/19 | 1,454 | 1,505 | 1,450 | 1,473 | +10 | +0.7% | 66,100 |
| 2023/07/18 | 1,538 | 1,562 | 1,435 | 1,463 | -39 | -2.6% | 160,100 |
| 2023/07/14 | 1,570 | 1,579 | 1,478 | 1,502 | -37 | -2.4% | 220,900 |
| 2023/07/13 | 1,631 | 1,670 | 1,520 | 1,539 | -132 | -7.9% | 448,700 |
| 2023/07/12 | 1,828 | 1,900 | 1,638 | 1,671 | -277 | -14.2% | 1,278,300 |
| 2023/07/11 | 1,694 | 2,014 | 1,690 | 1,948 | +290 | +17.5% | 5,626,500 |
| 2023/07/10 | 1,565 | 1,765 | 1,473 | 1,658 | +193 | +13.2% | 3,609,100 |
| 2023/07/07 | 1,455 | 1,629 | 1,401 | 1,465 | +136 | +10.2% | 3,500,700 |
| 2023/07/06 | 1,349 | 1,430 | 1,300 | 1,329 | -49 | -3.6% | 142,400 |
| 2023/07/05 | 1,406 | 1,421 | 1,371 | 1,378 | -27 | -1.9% | 25,300 |
| 2023/07/04 | 1,427 | 1,428 | 1,390 | 1,405 | -35 | -2.4% | 28,900 |
| 2023/07/03 | 1,495 | 1,495 | 1,437 | 1,440 | -55 | -3.7% | 25,700 |
| 2023/06/30 | 1,421 | 1,495 | 1,421 | 1,495 | +66 | +4.6% | 37,800 |
| 2023/06/29 | 1,412 | 1,474 | 1,412 | 1,429 | +12 | +0.8% | 21,000 |
| 2023/06/28 | 1,397 | 1,429 | 1,390 | 1,417 | +29 | +2.1% | 9,000 |
451～
500
件表示中 / 871件
類似銘柄と比較する
現在ご覧いただいている「ラバブルマケ」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 |
|---|---|---|---|---|---|---|---|---|
| ラバブルマケ | 141,500円 | +24.9% | +2.0% | 0.00% | 21.94倍 | 5.22倍 |
|
ＳＮＳマーケティング支援を戦略策定から運用代行、支援ツール、教育まで一貫して手がける |
| 城南進研 | 23,100円 | +4.9% | - | 2.16% | 19.95倍 | 1.29倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| ジャパＭ＆Ａ | 135,400円 | +64.5% | - | 0.00% | 26.34倍 | 2.86倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| アクアライン | 29,300円 | -13.3% | - | 0.00% | 40.69倍 | -4.64倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| エスアイイー | - | +17.0% | +0.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
