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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,252 | 1,318 | 1,203 | 1,318 | +36 | +2.8% | 700 |
| 2025/04/28 | 1,282 | 1,284 | 1,282 | 1,282 | -30 | -2.3% | 1,200 |
| 2025/04/25 | 1,312 | 1,312 | 1,312 | 1,312 | +34 | +2.7% | 100 |
| 2025/04/24 | 1,273 | 1,288 | 1,273 | 1,278 | - | - | 600 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,223 | 1,273 | 1,223 | 1,273 | +21 | +1.7% | 8,800 |
| 2025/04/21 | 1,269 | 1,269 | 1,249 | 1,252 | -17 | -1.3% | 1,800 |
| 2025/04/18 | 1,269 | 1,269 | 1,269 | 1,269 | -21 | -1.6% | 100 |
| 2025/04/17 | 1,290 | 1,290 | 1,290 | 1,290 | +30 | +2.4% | 100 |
| 2025/04/16 | 1,285 | 1,288 | 1,254 | 1,260 | -25 | -1.9% | 1,300 |
| 2025/04/15 | 1,358 | 1,528 | 1,205 | 1,285 | -78 | -5.7% | 38,400 |
| 2025/04/14 | 1,365 | 1,365 | 1,345 | 1,363 | - | - | 800 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 1,325 | 1,325 | 1,311 | 1,311 | +71 | +5.7% | 300 |
| 2025/04/09 | 1,240 | 1,240 | 1,240 | 1,240 | +30 | +2.5% | 600 |
| 2025/04/08 | 1,118 | 1,210 | 1,118 | 1,210 | +115 | +10.5% | 300 |
| 2025/04/07 | 1,147 | 1,190 | 1,095 | 1,095 | -212 | -16.2% | 2,500 |
| 2025/04/04 | 1,262 | 1,307 | 1,262 | 1,307 | -31 | -2.3% | 1,200 |
| 2025/04/03 | 1,315 | 1,338 | 1,315 | 1,338 | -7 | -0.5% | 200 |
| 2025/04/02 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 500 |
| 2025/04/01 | 1,311 | 1,370 | 1,311 | 1,345 | +34 | +2.6% | 800 |
| 2025/03/31 | 1,311 | 1,340 | 1,283 | 1,311 | -22 | -1.7% | 1,200 |
| 2025/03/28 | 1,310 | 1,340 | 1,310 | 1,333 | -7 | -0.5% | 9,500 |
| 2025/03/27 | 1,348 | 1,348 | 1,330 | 1,340 | -8 | -0.6% | 2,200 |
| 2025/03/26 | 1,320 | 1,348 | 1,320 | 1,348 | +16 | +1.2% | 500 |
| 2025/03/25 | 1,357 | 1,357 | 1,322 | 1,332 | +5 | +0.4% | 1,100 |
| 2025/03/24 | 1,340 | 1,358 | 1,326 | 1,327 | -24 | -1.8% | 2,900 |
| 2025/03/21 | 1,340 | 1,370 | 1,340 | 1,351 | +1 | +0.1% | 400 |
| 2025/03/19 | 1,358 | 1,363 | 1,346 | 1,350 | -8 | -0.6% | 1,600 |
| 2025/03/18 | 1,364 | 1,392 | 1,357 | 1,358 | -32 | -2.3% | 1,500 |
| 2025/03/17 | 1,383 | 1,390 | 1,350 | 1,390 | ±0 | ±0% | 1,700 |
| 2025/03/14 | 1,405 | 1,417 | 1,390 | 1,390 | -14 | -1% | 1,700 |
| 2025/03/13 | 1,391 | 1,421 | 1,391 | 1,404 | -8 | -0.6% | 1,300 |
| 2025/03/12 | 1,409 | 1,412 | 1,409 | 1,412 | +3 | +0.2% | 400 |
| 2025/03/11 | 1,405 | 1,409 | 1,405 | 1,409 | -14 | -1% | 300 |
| 2025/03/10 | 1,423 | 1,423 | 1,423 | 1,423 | +16 | +1.1% | 1,100 |
| 2025/03/07 | 1,417 | 1,417 | 1,389 | 1,407 | -10 | -0.7% | 1,000 |
| 2025/03/06 | 1,399 | 1,440 | 1,380 | 1,417 | +36 | +2.6% | 1,900 |
| 2025/03/05 | 1,406 | 1,406 | 1,381 | 1,381 | +5 | +0.4% | 200 |
| 2025/03/04 | 1,393 | 1,416 | 1,376 | 1,376 | -25 | -1.8% | 700 |
| 2025/03/03 | 1,398 | 1,401 | 1,380 | 1,401 | +5 | +0.4% | 700 |
| 2025/02/28 | 1,385 | 1,397 | 1,370 | 1,396 | +11 | +0.8% | 1,200 |
| 2025/02/27 | 1,385 | 1,493 | 1,385 | 1,385 | ±0 | ±0% | 8,200 |
| 2025/02/26 | 1,385 | 1,396 | 1,364 | 1,385 | -1 | -0.1% | 900 |
| 2025/02/25 | 1,390 | 1,390 | 1,386 | 1,386 | -4 | -0.3% | 800 |
| 2025/02/21 | 1,396 | 1,396 | 1,390 | 1,390 | -6 | -0.4% | 700 |
| 2025/02/20 | 1,396 | 1,396 | 1,396 | 1,396 | ±0 | ±0% | 300 |
| 2025/02/19 | 1,403 | 1,403 | 1,389 | 1,396 | ±0 | ±0% | 2,400 |
| 2025/02/18 | 1,401 | 1,409 | 1,396 | 1,396 | -25 | -1.8% | 1,200 |
| 2025/02/17 | 1,434 | 1,434 | 1,421 | 1,421 | -8 | -0.6% | 400 |
51～
100
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
