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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 1,480 | 1,538 | 1,478 | 1,538 | +50 | +3.4% | 7,700 |
| 2022/08/04 | 1,463 | 1,488 | 1,459 | 1,488 | +22 | +1.5% | 2,300 |
| 2022/08/03 | 1,453 | 1,474 | 1,444 | 1,466 | +14 | +1% | 1,000 |
| 2022/08/02 | 1,435 | 1,454 | 1,435 | 1,452 | -13 | -0.9% | 1,300 |
| 2022/08/01 | 1,416 | 1,465 | 1,416 | 1,465 | +57 | +4% | 4,300 |
| 2022/07/29 | 1,445 | 1,470 | 1,408 | 1,408 | -47 | -3.2% | 4,100 |
| 2022/07/28 | 1,430 | 1,460 | 1,428 | 1,455 | +27 | +1.9% | 2,700 |
| 2022/07/27 | 1,439 | 1,445 | 1,409 | 1,428 | +19 | +1.3% | 1,700 |
| 2022/07/26 | 1,413 | 1,427 | 1,381 | 1,409 | +9 | +0.6% | 3,600 |
| 2022/07/25 | 1,419 | 1,441 | 1,388 | 1,400 | -25 | -1.8% | 5,000 |
| 2022/07/22 | 1,439 | 1,492 | 1,414 | 1,425 | -14 | -1% | 8,500 |
| 2022/07/21 | 1,476 | 1,497 | 1,401 | 1,439 | -16 | -1.1% | 10,800 |
| 2022/07/20 | 1,446 | 1,472 | 1,407 | 1,455 | +35 | +2.5% | 4,800 |
| 2022/07/19 | 1,366 | 1,426 | 1,366 | 1,420 | +24 | +1.7% | 1,400 |
| 2022/07/15 | 1,350 | 1,408 | 1,348 | 1,396 | -9 | -0.6% | 8,300 |
| 2022/07/14 | 1,389 | 1,441 | 1,389 | 1,405 | -13 | -0.9% | 1,700 |
| 2022/07/13 | 1,411 | 1,425 | 1,393 | 1,418 | +37 | +2.7% | 5,700 |
| 2022/07/12 | 1,415 | 1,441 | 1,381 | 1,381 | -61 | -4.2% | 1,800 |
| 2022/07/11 | 1,420 | 1,449 | 1,392 | 1,442 | +37 | +2.6% | 3,400 |
| 2022/07/08 | 1,426 | 1,454 | 1,391 | 1,405 | -13 | -0.9% | 4,600 |
| 2022/07/07 | 1,472 | 1,472 | 1,418 | 1,418 | -54 | -3.7% | 6,500 |
| 2022/07/06 | 1,445 | 1,485 | 1,431 | 1,472 | +17 | +1.2% | 3,500 |
| 2022/07/05 | 1,421 | 1,486 | 1,421 | 1,455 | +27 | +1.9% | 2,300 |
| 2022/07/04 | 1,412 | 1,465 | 1,402 | 1,428 | -2 | -0.1% | 7,400 |
| 2022/07/01 | 1,507 | 1,507 | 1,405 | 1,430 | -58 | -3.9% | 8,700 |
| 2022/06/30 | 1,535 | 1,535 | 1,473 | 1,488 | -62 | -4% | 6,900 |
| 2022/06/29 | 1,496 | 1,566 | 1,496 | 1,550 | +14 | +0.9% | 3,800 |
| 2022/06/28 | 1,566 | 1,633 | 1,506 | 1,536 | -30 | -1.9% | 8,900 |
| 2022/06/27 | 1,460 | 1,681 | 1,460 | 1,566 | +111 | +7.6% | 72,400 |
| 2022/06/24 | 1,380 | 1,465 | 1,380 | 1,455 | +76 | +5.5% | 6,600 |
| 2022/06/23 | 1,337 | 1,385 | 1,300 | 1,379 | +24 | +1.8% | 12,900 |
| 2022/06/22 | 1,390 | 1,392 | 1,333 | 1,355 | -5 | -0.4% | 7,600 |
| 2022/06/21 | 1,311 | 1,378 | 1,300 | 1,360 | +57 | +4.4% | 18,200 |
| 2022/06/20 | 1,330 | 1,330 | 1,255 | 1,303 | +23 | +1.8% | 5,900 |
| 2022/06/17 | 1,313 | 1,320 | 1,270 | 1,280 | -70 | -5.2% | 8,600 |
| 2022/06/16 | 1,415 | 1,415 | 1,323 | 1,350 | -5 | -0.4% | 6,800 |
| 2022/06/15 | 1,428 | 1,428 | 1,325 | 1,355 | -44 | -3.1% | 4,800 |
| 2022/06/14 | 1,375 | 1,416 | 1,350 | 1,399 | -36 | -2.5% | 4,900 |
| 2022/06/13 | 1,450 | 1,479 | 1,370 | 1,435 | -80 | -5.3% | 13,600 |
| 2022/06/10 | 1,519 | 1,544 | 1,500 | 1,515 | -20 | -1.3% | 4,200 |
| 2022/06/09 | 1,539 | 1,570 | 1,535 | 1,535 | +5 | +0.3% | 4,800 |
| 2022/06/08 | 1,485 | 1,539 | 1,483 | 1,530 | +47 | +3.2% | 3,700 |
| 2022/06/07 | 1,533 | 1,539 | 1,483 | 1,483 | -51 | -3.3% | 6,200 |
| 2022/06/06 | 1,565 | 1,568 | 1,534 | 1,534 | -46 | -2.9% | 2,100 |
| 2022/06/03 | 1,613 | 1,613 | 1,573 | 1,580 | -33 | -2% | 2,800 |
| 2022/06/02 | 1,600 | 1,613 | 1,573 | 1,613 | +3 | +0.2% | 2,800 |
| 2022/06/01 | 1,619 | 1,620 | 1,600 | 1,610 | +51 | +3.3% | 4,200 |
| 2022/05/31 | 1,570 | 1,629 | 1,550 | 1,559 | -14 | -0.9% | 4,500 |
| 2022/05/30 | 1,620 | 1,634 | 1,523 | 1,573 | -65 | -4% | 9,300 |
| 2022/05/27 | 1,674 | 1,675 | 1,611 | 1,638 | -37 | -2.2% | 10,600 |
751～
800
件表示中 / 903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 | 144,900円 | +24.9% | +2.0% | 0.00% | 22.47倍 | 5.35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 |
| アクアライン | 30,400円 | -13.3% | - | 0.00% | 43.12倍 | -4.92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 |
| 環境管理 | 45,000円 | +1.7% | +229.8% | 1.78% | 13.47倍 | 0.93倍 |
|
環境総合コンサルタント。ダイオキシンなど超微量分析に強み。放射能測定も。民需が約７割 |
| Ｄ＆Ｍカンパニ | 91,900円 | +13.4% | -23.7% | 2.18% | 13.80倍 | 0.98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 |
| デジタリフト | 132,700円 | +14.3% | - | 0.00% | 22.31倍 | 3.11倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
市場注目の銘柄
チャート関連のコラム
