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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,437 | 1,491 | 1,437 | 1,478 | +16 | +1.1% | 7,100 |
2023/09/26 | 1,478 | 1,502 | 1,460 | 1,462 | -34 | -2.3% | 8,800 |
2023/09/25 | 1,479 | 1,527 | 1,478 | 1,496 | +19 | +1.3% | 14,000 |
2023/09/22 | 1,419 | 1,495 | 1,411 | 1,477 | +44 | +3.1% | 18,600 |
2023/09/21 | 1,447 | 1,457 | 1,419 | 1,433 | -27 | -1.8% | 33,000 |
2023/09/20 | 1,512 | 1,512 | 1,455 | 1,460 | -22 | -1.5% | 13,800 |
2023/09/19 | 1,468 | 1,565 | 1,457 | 1,482 | +27 | +1.9% | 24,700 |
2023/09/15 | 1,497 | 1,497 | 1,455 | 1,455 | -19 | -1.3% | 9,000 |
2023/09/14 | 1,486 | 1,508 | 1,474 | 1,474 | +1 | +0.1% | 7,900 |
2023/09/13 | 1,475 | 1,501 | 1,470 | 1,473 | -2 | -0.1% | 9,000 |
2023/09/12 | 1,479 | 1,495 | 1,475 | 1,475 | +11 | +0.8% | 7,700 |
2023/09/11 | 1,490 | 1,504 | 1,462 | 1,464 | -20 | -1.3% | 19,400 |
2023/09/08 | 1,483 | 1,507 | 1,476 | 1,484 | -11 | -0.7% | 13,200 |
2023/09/07 | 1,516 | 1,516 | 1,481 | 1,495 | -32 | -2.1% | 16,100 |
2023/09/06 | 1,523 | 1,550 | 1,517 | 1,527 | +4 | +0.3% | 8,600 |
2023/09/05 | 1,500 | 1,540 | 1,480 | 1,523 | +7 | +0.5% | 17,800 |
2023/09/04 | 1,475 | 1,534 | 1,475 | 1,516 | +51 | +3.5% | 27,000 |
2023/09/01 | 1,490 | 1,490 | 1,451 | 1,465 | -17 | -1.1% | 20,200 |
2023/08/31 | 1,500 | 1,518 | 1,482 | 1,482 | -3 | -0.2% | 12,300 |
2023/08/30 | 1,542 | 1,546 | 1,485 | 1,485 | -63 | -4.1% | 24,100 |
2023/08/29 | 1,575 | 1,575 | 1,535 | 1,548 | +8 | +0.5% | 14,400 |
2023/08/28 | 1,575 | 1,575 | 1,538 | 1,540 | -25 | -1.6% | 11,500 |
2023/08/25 | 1,531 | 1,573 | 1,515 | 1,565 | +29 | +1.9% | 18,800 |
2023/08/24 | 1,576 | 1,614 | 1,536 | 1,536 | -39 | -2.5% | 39,700 |
2023/08/23 | 1,514 | 1,590 | 1,514 | 1,575 | +22 | +1.4% | 31,900 |
2023/08/22 | 1,507 | 1,578 | 1,507 | 1,553 | +51 | +3.4% | 26,000 |
2023/08/21 | 1,477 | 1,547 | 1,465 | 1,502 | +17 | +1.1% | 23,500 |
2023/08/18 | 1,460 | 1,519 | 1,459 | 1,485 | -4 | -0.3% | 21,500 |
2023/08/17 | 1,455 | 1,558 | 1,446 | 1,489 | +4 | +0.3% | 45,000 |
2023/08/16 | 1,493 | 1,501 | 1,437 | 1,485 | -8 | -0.5% | 21,000 |
2023/08/15 | 1,413 | 1,510 | 1,413 | 1,493 | +66 | +4.6% | 40,100 |
2023/08/14 | 1,428 | 1,445 | 1,401 | 1,427 | -9 | -0.6% | 36,200 |
2023/08/10 | 1,463 | 1,479 | 1,432 | 1,436 | -54 | -3.6% | 44,300 |
2023/08/09 | 1,461 | 1,510 | 1,455 | 1,490 | -11 | -0.7% | 75,700 |
2023/08/08 | 1,577 | 1,650 | 1,501 | 1,501 | -45 | -2.9% | 156,000 |
2023/08/07 | 1,515 | 1,564 | 1,513 | 1,546 | +18 | +1.2% | 45,800 |
2023/08/04 | 1,471 | 1,563 | 1,471 | 1,528 | +25 | +1.7% | 114,800 |
2023/08/03 | 1,601 | 1,620 | 1,489 | 1,503 | -77 | -4.9% | 195,600 |
2023/08/02 | 1,700 | 1,742 | 1,572 | 1,580 | -391 | -19.8% | 958,200 |
2023/08/01 | 1,590 | 1,971 | 1,562 | 1,971 | +400 | +25.5% | 1,695,500 |
2023/07/31 | 1,508 | 1,586 | 1,487 | 1,571 | +93 | +6.3% | 55,400 |
2023/07/28 | 1,508 | 1,522 | 1,465 | 1,478 | -54 | -3.5% | 52,500 |
2023/07/27 | 1,460 | 1,556 | 1,450 | 1,532 | +70 | +4.8% | 103,100 |
2023/07/26 | 1,444 | 1,488 | 1,429 | 1,462 | +61 | +4.4% | 101,900 |
2023/07/25 | 1,419 | 1,435 | 1,393 | 1,401 | +9 | +0.6% | 46,100 |
2023/07/24 | 1,404 | 1,415 | 1,392 | 1,392 | -19 | -1.3% | 31,600 |
2023/07/21 | 1,495 | 1,500 | 1,375 | 1,411 | -72 | -4.9% | 115,100 |
2023/07/20 | 1,469 | 1,494 | 1,442 | 1,483 | +10 | +0.7% | 47,400 |
2023/07/19 | 1,454 | 1,505 | 1,450 | 1,473 | +10 | +0.7% | 66,100 |
2023/07/18 | 1,538 | 1,562 | 1,435 | 1,463 | -39 | -2.6% | 160,100 |
151~
200
件表示中 / 584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 | 145,000円 | +95.1% | - | 0.00% | 32.96倍 | 3.58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 |
武蔵野 | 206,000円 | -5.7% | +100.0% | 0.00% | 71.85倍 | 0.61倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
テノ. | 44,900円 | +9.1% | -28.9% | 2.00% | 64.15倍 | 0.92倍 |
|
認可保育所と企業内保育所運営が2本柱。介護事業所、料理教室運営など新規事業の育成推進 |
アルー | 81,800円 | +10.0% | +48.8% | 0.86% | 23.08倍 | 1.65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。英語研修は法人に加え個人向けも実施 |
ピアラ | 29,300円 | +35.5% | - | 0.00% | 20.93倍 | 3.82倍 |
|
化粧品、健康食品中心にECマーケティング展開、成功報酬型に特徴。販促企画等のコンサルも |
市場注目の銘柄
チャート関連のコラム