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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 1,601 | 1,602 | 1,550 | 1,571 | -29 | -1.8% | 7,300 |
| 2024/11/27 | 1,597 | 1,606 | 1,581 | 1,600 | +2 | +0.1% | 18,400 |
| 2024/11/26 | 1,585 | 1,622 | 1,563 | 1,598 | +28 | +1.8% | 1,800 |
| 2024/11/25 | 1,570 | 1,578 | 1,555 | 1,570 | -4 | -0.3% | 2,700 |
| 2024/11/22 | 1,540 | 1,574 | 1,540 | 1,574 | +46 | +3% | 700 |
| 2024/11/21 | 1,528 | 1,528 | 1,528 | 1,528 | +1 | +0.1% | 100 |
| 2024/11/20 | 1,564 | 1,564 | 1,527 | 1,527 | +3 | +0.2% | 600 |
| 2024/11/19 | 1,558 | 1,558 | 1,518 | 1,524 | +6 | +0.4% | 2,700 |
| 2024/11/18 | 1,503 | 1,585 | 1,503 | 1,518 | +15 | +1% | 7,500 |
| 2024/11/15 | 1,506 | 1,506 | 1,503 | 1,503 | ±0 | ±0% | 500 |
| 2024/11/14 | 1,467 | 1,503 | 1,466 | 1,503 | +15 | +1% | 1,900 |
| 2024/11/13 | 1,480 | 1,488 | 1,480 | 1,488 | +8 | +0.5% | 1,000 |
| 2024/11/12 | 1,480 | 1,480 | 1,480 | 1,480 | +3 | +0.2% | 100 |
| 2024/11/11 | 1,470 | 1,477 | 1,455 | 1,477 | +7 | +0.5% | 1,300 |
| 2024/11/08 | 1,470 | 1,470 | 1,470 | 1,470 | -30 | -2% | 300 |
| 2024/11/07 | 1,470 | 1,501 | 1,461 | 1,500 | -9 | -0.6% | 1,800 |
| 2024/11/06 | 1,509 | 1,509 | 1,509 | 1,509 | +9 | +0.6% | 100 |
| 2024/11/05 | 1,508 | 1,513 | 1,500 | 1,500 | -9 | -0.6% | 800 |
| 2024/11/01 | 1,509 | 1,509 | 1,509 | 1,509 | +4 | +0.3% | 300 |
| 2024/10/31 | 1,505 | 1,505 | 1,505 | 1,505 | +1 | +0.1% | 100 |
| 2024/10/30 | 1,477 | 1,504 | 1,471 | 1,504 | -1 | -0.1% | 1,600 |
| 2024/10/29 | 1,481 | 1,509 | 1,481 | 1,505 | +25 | +1.7% | 1,400 |
| 2024/10/28 | 1,473 | 1,511 | 1,451 | 1,480 | +29 | +2% | 1,100 |
| 2024/10/25 | 1,515 | 1,527 | 1,451 | 1,451 | -66 | -4.4% | 2,200 |
| 2024/10/24 | 1,520 | 1,534 | 1,480 | 1,517 | -3 | -0.2% | 1,900 |
| 2024/10/23 | 1,540 | 1,554 | 1,520 | 1,520 | -20 | -1.3% | 800 |
| 2024/10/22 | 1,580 | 1,580 | 1,540 | 1,540 | -9 | -0.6% | 600 |
| 2024/10/21 | 1,545 | 1,595 | 1,542 | 1,549 | -17 | -1.1% | 1,900 |
| 2024/10/18 | 1,565 | 1,602 | 1,565 | 1,566 | -39 | -2.4% | 3,200 |
| 2024/10/17 | 1,599 | 1,605 | 1,597 | 1,605 | +6 | +0.4% | 1,100 |
| 2024/10/16 | 1,606 | 1,613 | 1,599 | 1,599 | -9 | -0.6% | 1,800 |
| 2024/10/15 | 1,612 | 1,612 | 1,581 | 1,608 | +8 | +0.5% | 1,400 |
| 2024/10/11 | 1,600 | 1,600 | 1,600 | 1,600 | -1 | -0.1% | 100 |
| 2024/10/10 | 1,586 | 1,601 | 1,580 | 1,601 | +16 | +1% | 1,500 |
| 2024/10/09 | 1,585 | 1,585 | 1,585 | 1,585 | -27 | -1.7% | 100 |
| 2024/10/08 | 1,611 | 1,620 | 1,611 | 1,612 | -9 | -0.6% | 300 |
| 2024/10/07 | 1,603 | 1,621 | 1,595 | 1,621 | - | - | 800 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 1,634 | 1,634 | 1,579 | 1,622 | +5 | +0.3% | 1,200 |
| 2024/10/02 | 1,639 | 1,639 | 1,613 | 1,617 | -10 | -0.6% | 1,000 |
| 2024/10/01 | 1,646 | 1,646 | 1,627 | 1,627 | -9 | -0.6% | 500 |
| 2024/09/30 | 1,581 | 1,640 | 1,581 | 1,636 | -24 | -1.4% | 3,000 |
| 2024/09/27 | 1,661 | 1,661 | 1,660 | 1,660 | +7 | +0.4% | 600 |
| 2024/09/26 | 1,653 | 1,653 | 1,653 | 1,653 | -1 | -0.1% | 100 |
| 2024/09/25 | 1,644 | 1,654 | 1,627 | 1,654 | +7 | +0.4% | 2,300 |
| 2024/09/24 | 1,647 | 1,648 | 1,621 | 1,647 | +7 | +0.4% | 800 |
| 2024/09/20 | 1,643 | 1,645 | 1,640 | 1,640 | -3 | -0.2% | 600 |
| 2024/09/19 | 1,635 | 1,650 | 1,629 | 1,643 | +10 | +0.6% | 2,200 |
| 2024/09/18 | 1,611 | 1,633 | 1,611 | 1,633 | -4 | -0.2% | 3,400 |
| 2024/09/17 | 1,628 | 1,667 | 1,602 | 1,637 | -31 | -1.9% | 7,400 |
151～
200
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
