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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 1,429 | 1,429 | 1,429 | 1,429 | +29 | +2.1% | 100 |
| 2025/02/13 | 1,400 | 1,400 | 1,400 | 1,400 | -3 | -0.2% | 1,500 |
| 2025/02/12 | 1,401 | 1,403 | 1,401 | 1,403 | - | - | 200 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 1,401 | 1,406 | 1,400 | 1,400 | -1 | -0.1% | 800 |
| 2025/02/06 | 1,401 | 1,401 | 1,401 | 1,401 | -5 | -0.4% | 500 |
| 2025/02/05 | 1,401 | 1,406 | 1,401 | 1,406 | +1 | +0.1% | 400 |
| 2025/02/04 | 1,401 | 1,405 | 1,401 | 1,405 | -20 | -1.4% | 1,300 |
| 2025/02/03 | 1,425 | 1,425 | 1,425 | 1,425 | +1 | +0.1% | 300 |
| 2025/01/31 | 1,407 | 1,424 | 1,406 | 1,424 | ±0 | ±0% | 1,300 |
| 2025/01/30 | 1,401 | 1,430 | 1,398 | 1,424 | +18 | +1.3% | 1,800 |
| 2025/01/29 | 1,428 | 1,428 | 1,406 | 1,406 | +5 | +0.4% | 300 |
| 2025/01/28 | 1,413 | 1,428 | 1,401 | 1,401 | -12 | -0.8% | 2,900 |
| 2025/01/27 | 1,436 | 1,449 | 1,391 | 1,413 | -22 | -1.5% | 5,100 |
| 2025/01/24 | 1,452 | 1,452 | 1,435 | 1,435 | +9 | +0.6% | 200 |
| 2025/01/23 | 1,434 | 1,435 | 1,426 | 1,426 | -10 | -0.7% | 1,500 |
| 2025/01/22 | 1,432 | 1,456 | 1,432 | 1,436 | -10 | -0.7% | 1,000 |
| 2025/01/21 | 1,440 | 1,446 | 1,432 | 1,446 | +6 | +0.4% | 500 |
| 2025/01/20 | 1,445 | 1,445 | 1,440 | 1,440 | -12 | -0.8% | 500 |
| 2025/01/17 | 1,452 | 1,452 | 1,452 | 1,452 | ±0 | ±0% | 100 |
| 2025/01/16 | 1,446 | 1,465 | 1,441 | 1,452 | +8 | +0.6% | 2,700 |
| 2025/01/15 | 1,469 | 1,469 | 1,444 | 1,444 | ±0 | ±0% | 500 |
| 2025/01/14 | 1,457 | 1,465 | 1,443 | 1,444 | -13 | -0.9% | 1,300 |
| 2025/01/10 | 1,456 | 1,460 | 1,441 | 1,457 | ±0 | ±0% | 1,600 |
| 2025/01/09 | 1,460 | 1,490 | 1,457 | 1,457 | -3 | -0.2% | 1,000 |
| 2025/01/08 | 1,464 | 1,468 | 1,450 | 1,460 | +4 | +0.3% | 1,800 |
| 2025/01/07 | 1,463 | 1,464 | 1,456 | 1,456 | -6 | -0.4% | 700 |
| 2025/01/06 | 1,489 | 1,489 | 1,462 | 1,462 | +3 | +0.2% | 900 |
| 2024/12/30 | 1,446 | 1,473 | 1,446 | 1,459 | -10 | -0.7% | 7,600 |
| 2024/12/27 | 1,463 | 1,470 | 1,441 | 1,469 | -1 | -0.1% | 6,200 |
| 2024/12/26 | 1,462 | 1,474 | 1,432 | 1,470 | +6 | +0.4% | 7,700 |
| 2024/12/25 | 1,455 | 1,464 | 1,455 | 1,464 | +2 | +0.1% | 5,300 |
| 2024/12/24 | 1,468 | 1,469 | 1,448 | 1,462 | -6 | -0.4% | 8,400 |
| 2024/12/23 | 1,466 | 1,469 | 1,466 | 1,468 | +2 | +0.1% | 6,300 |
| 2024/12/20 | 1,455 | 1,475 | 1,455 | 1,466 | +11 | +0.8% | 5,900 |
| 2024/12/19 | 1,482 | 1,483 | 1,455 | 1,455 | -16 | -1.1% | 11,300 |
| 2024/12/18 | 1,422 | 1,472 | 1,422 | 1,471 | +76 | +5.4% | 22,100 |
| 2024/12/17 | 1,430 | 1,446 | 1,395 | 1,395 | -35 | -2.4% | 20,400 |
| 2024/12/16 | 1,440 | 1,460 | 1,370 | 1,430 | -37 | -2.5% | 17,300 |
| 2024/12/13 | 1,594 | 1,720 | 1,367 | 1,467 | -113 | -7.2% | 40,400 |
| 2024/12/12 | 1,570 | 1,580 | 1,566 | 1,580 | +3 | +0.2% | 2,200 |
| 2024/12/11 | 1,576 | 1,580 | 1,570 | 1,577 | -2 | -0.1% | 1,200 |
| 2024/12/10 | 1,584 | 1,593 | 1,579 | 1,579 | -4 | -0.3% | 2,400 |
| 2024/12/09 | 1,588 | 1,590 | 1,582 | 1,583 | -5 | -0.3% | 2,400 |
| 2024/12/06 | 1,575 | 1,590 | 1,575 | 1,588 | ±0 | ±0% | 11,700 |
| 2024/12/05 | 1,599 | 1,599 | 1,580 | 1,588 | +1 | +0.1% | 3,800 |
| 2024/12/04 | 1,602 | 1,602 | 1,580 | 1,587 | -4 | -0.3% | 1,700 |
| 2024/12/03 | 1,591 | 1,597 | 1,551 | 1,591 | +9 | +0.6% | 3,300 |
| 2024/12/02 | 1,613 | 1,613 | 1,582 | 1,582 | -8 | -0.5% | 1,100 |
| 2024/11/29 | 1,580 | 1,590 | 1,579 | 1,590 | +19 | +1.2% | 900 |
101～
150
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
