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 |
|---|---|---|---|---|---|---|---|
| 2022/11/25 | 1,508 | 1,578 | 1,488 | 1,555 | +74 | +5% | 30,400 |
| 2022/11/24 | 1,494 | 1,515 | 1,481 | 1,481 | -18 | -1.2% | 21,300 |
| 2022/11/22 | 1,583 | 1,586 | 1,483 | 1,499 | -84 | -5.3% | 49,600 |
| 2022/11/21 | 1,635 | 1,643 | 1,551 | 1,583 | +3 | +0.2% | 44,400 |
| 2022/11/18 | 1,685 | 1,705 | 1,545 | 1,580 | -123 | -7.2% | 239,500 |
| 2022/11/17 | 1,523 | 1,703 | 1,420 | 1,703 | +300 | +21.4% | 704,600 |
| 2022/11/16 | 1,435 | 1,439 | 1,383 | 1,403 | -2 | -0.1% | 6,800 |
| 2022/11/15 | 1,377 | 1,436 | 1,340 | 1,405 | +29 | +2.1% | 14,100 |
| 2022/11/14 | 1,432 | 1,463 | 1,373 | 1,376 | -161 | -10.5% | 46,900 |
| 2022/11/11 | 1,487 | 1,540 | 1,479 | 1,537 | +66 | +4.5% | 25,000 |
| 2022/11/10 | 1,502 | 1,508 | 1,469 | 1,471 | -49 | -3.2% | 20,700 |
| 2022/11/09 | 1,539 | 1,554 | 1,502 | 1,520 | +12 | +0.8% | 24,700 |
| 2022/11/08 | 1,492 | 1,789 | 1,492 | 1,508 | +15 | +1% | 260,300 |
| 2022/11/07 | 1,521 | 1,521 | 1,492 | 1,493 | +2 | +0.1% | 9,700 |
| 2022/11/04 | 1,465 | 1,509 | 1,460 | 1,491 | ±0 | ±0% | 14,600 |
| 2022/11/02 | 1,540 | 1,540 | 1,472 | 1,491 | -83 | -5.3% | 25,900 |
| 2022/11/01 | 1,538 | 1,574 | 1,516 | 1,574 | +51 | +3.3% | 6,700 |
| 2022/10/31 | 1,525 | 1,573 | 1,508 | 1,523 | -5 | -0.3% | 10,500 |
| 2022/10/28 | 1,524 | 1,590 | 1,524 | 1,528 | -5 | -0.3% | 20,200 |
| 2022/10/27 | 1,563 | 1,575 | 1,533 | 1,533 | -42 | -2.7% | 17,600 |
| 2022/10/26 | 1,650 | 1,650 | 1,561 | 1,575 | -77 | -4.7% | 41,400 |
| 2022/10/25 | 1,651 | 1,687 | 1,640 | 1,652 | -35 | -2.1% | 24,500 |
| 2022/10/24 | 1,811 | 1,850 | 1,685 | 1,687 | -102 | -5.7% | 93,000 |
| 2022/10/21 | 1,850 | 1,880 | 1,789 | 1,789 | -65 | -3.5% | 66,100 |
| 2022/10/20 | 1,819 | 1,854 | 1,801 | 1,854 | +35 | +1.9% | 24,700 |
| 2022/10/19 | 1,886 | 1,929 | 1,780 | 1,819 | -64 | -3.4% | 90,900 |
| 2022/10/18 | 1,866 | 1,885 | 1,844 | 1,883 | +33 | +1.8% | 18,200 |
| 2022/10/17 | 1,800 | 1,862 | 1,800 | 1,850 | -30 | -1.6% | 27,300 |
| 2022/10/14 | 1,816 | 1,881 | 1,762 | 1,880 | +78 | +4.3% | 79,100 |
| 2022/10/13 | 1,782 | 1,856 | 1,756 | 1,802 | -9 | -0.5% | 61,500 |
| 2022/10/12 | 1,818 | 1,818 | 1,741 | 1,811 | +8 | +0.4% | 66,300 |
| 2022/10/11 | 1,926 | 1,926 | 1,801 | 1,803 | -134 | -6.9% | 99,100 |
| 2022/10/07 | 1,962 | 1,985 | 1,900 | 1,937 | -12 | -0.6% | 167,300 |
| 2022/10/06 | 2,080 | 2,140 | 1,907 | 1,949 | -231 | -10.6% | 571,400 |
| 2022/10/05 | 2,420 | 2,544 | 2,152 | 2,180 | -200 | -8.4% | 1,651,600 |
| 2022/10/04 | 2,724 | 2,799 | 2,180 | 2,380 | -144 | -5.7% | 3,055,000 |
| 2022/10/03 | 2,524 | 2,524 | 2,290 | 2,524 | +500 | +24.7% | 788,600 |
| 2022/09/30 | 1,495 | 2,024 | 1,435 | 2,024 | +400 | +24.6% | 858,200 |
| 2022/09/29 | 1,354 | 1,624 | 1,354 | 1,624 | +300 | +22.7% | 226,100 |
| 2022/09/28 | 1,440 | 1,440 | 1,322 | 1,324 | -146 | -9.9% | 20,600 |
| 2022/09/27 | 1,234 | 1,498 | 1,212 | 1,470 | +235 | +19% | 162,100 |
| 2022/09/26 | 1,261 | 1,261 | 1,235 | 1,235 | -12 | -1% | 700 |
| 2022/09/22 | 1,248 | 1,256 | 1,247 | 1,247 | -1 | -0.1% | 1,300 |
| 2022/09/21 | 1,278 | 1,292 | 1,248 | 1,248 | -56 | -4.3% | 6,000 |
| 2022/09/20 | 1,270 | 1,304 | 1,258 | 1,304 | +64 | +5.2% | 4,400 |
| 2022/09/16 | 1,254 | 1,272 | 1,234 | 1,240 | -21 | -1.7% | 4,300 |
| 2022/09/15 | 1,256 | 1,270 | 1,256 | 1,261 | +11 | +0.9% | 1,900 |
| 2022/09/14 | 1,254 | 1,254 | 1,243 | 1,250 | -21 | -1.7% | 3,600 |
| 2022/09/13 | 1,285 | 1,295 | 1,271 | 1,271 | -10 | -0.8% | 3,000 |
| 2022/09/12 | 1,291 | 1,291 | 1,277 | 1,281 | +10 | +0.8% | 700 |
601～
650
件表示中 / 827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 | 132,100円 | +24.9% | +2.0% | 0.00% | 20.49倍 | 6.28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 |
| 秀 英 | 29,100円 | +1.8% | +12.1% | 3.44% | 5.50倍 | 0.43倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| 城南進研 | 21,700円 | -3.9% | - | 0.00% | - | 0.97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 |
| アルー | 74,600円 | +10.6% | - | 0.94% | 39.51倍 | 1.60倍 |
|
人材育成研修事業を国内外で展開。大手企業が主要顧客。ｅラーニングシステムにも積極的 |
| Ｄ＆Ｍカンパニ | 82,500円 | +16.9% | +9.5% | 0.61% | 9.50倍 | 0.93倍 |
|
医療・介護事業者への経営サポートを展開。資金支援、コンサル、人材支援をワンストップ提供 |
市場注目の銘柄
チャート関連のコラム
