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 |
|---|---|---|---|---|---|---|---|
| 2024/09/25 | 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 |
| 2024/09/13 | 1,628 | 1,668 | 1,535 | 1,668 | +40 | +2.5% | 10,900 |
| 2024/09/12 | 1,629 | 1,630 | 1,610 | 1,628 | +16 | +1% | 2,400 |
| 2024/09/11 | 1,606 | 1,635 | 1,581 | 1,612 | -7 | -0.4% | 2,800 |
| 2024/09/10 | 1,620 | 1,622 | 1,582 | 1,619 | +12 | +0.7% | 1,400 |
| 2024/09/09 | 1,540 | 1,614 | 1,540 | 1,607 | -10 | -0.6% | 2,500 |
| 2024/09/06 | 1,586 | 1,617 | 1,586 | 1,617 | +27 | +1.7% | 300 |
| 2024/09/05 | 1,597 | 1,597 | 1,555 | 1,590 | +9 | +0.6% | 800 |
| 2024/09/04 | 1,601 | 1,640 | 1,581 | 1,581 | -45 | -2.8% | 3,700 |
| 2024/09/03 | 1,648 | 1,649 | 1,617 | 1,626 | -13 | -0.8% | 700 |
| 2024/09/02 | 1,650 | 1,650 | 1,618 | 1,639 | ±0 | ±0% | 2,200 |
| 2024/08/30 | 1,629 | 1,650 | 1,623 | 1,639 | +10 | +0.6% | 800 |
| 2024/08/29 | 1,600 | 1,650 | 1,600 | 1,629 | +29 | +1.8% | 800 |
| 2024/08/28 | 1,573 | 1,630 | 1,573 | 1,600 | +18 | +1.1% | 4,700 |
| 2024/08/27 | 1,567 | 1,583 | 1,567 | 1,582 | -1 | -0.1% | 300 |
| 2024/08/26 | 1,570 | 1,583 | 1,569 | 1,583 | - | - | 600 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 1,580 | 1,580 | 1,558 | 1,558 | -22 | -1.4% | 600 |
| 2024/08/21 | 1,561 | 1,580 | 1,561 | 1,580 | +3 | +0.2% | 300 |
| 2024/08/20 | 1,571 | 1,582 | 1,571 | 1,577 | -7 | -0.4% | 400 |
| 2024/08/19 | 1,577 | 1,584 | 1,537 | 1,584 | +10 | +0.6% | 800 |
| 2024/08/16 | 1,579 | 1,579 | 1,555 | 1,574 | +26 | +1.7% | 1,200 |
| 2024/08/15 | 1,555 | 1,562 | 1,547 | 1,548 | +5 | +0.3% | 1,800 |
| 2024/08/14 | 1,545 | 1,546 | 1,543 | 1,543 | -2 | -0.1% | 800 |
| 2024/08/13 | 1,578 | 1,578 | 1,545 | 1,545 | +7 | +0.5% | 700 |
| 2024/08/09 | 1,502 | 1,540 | 1,502 | 1,538 | +6 | +0.4% | 1,300 |
| 2024/08/08 | 1,521 | 1,532 | 1,500 | 1,532 | +1 | +0.1% | 1,400 |
| 2024/08/07 | 1,500 | 1,534 | 1,500 | 1,531 | +17 | +1.1% | 6,200 |
| 2024/08/06 | 1,351 | 1,514 | 1,351 | 1,514 | +174 | +13% | 16,100 |
| 2024/08/05 | 1,440 | 1,440 | 1,268 | 1,340 | -170 | -11.3% | 28,700 |
| 2024/08/02 | 1,574 | 1,574 | 1,480 | 1,510 | -128 | -7.8% | 7,100 |
| 2024/08/01 | 1,652 | 1,657 | 1,565 | 1,638 | -15 | -0.9% | 7,400 |
| 2024/07/31 | 1,654 | 1,657 | 1,601 | 1,653 | +3 | +0.2% | 1,400 |
| 2024/07/30 | 1,642 | 1,659 | 1,642 | 1,650 | +8 | +0.5% | 2,100 |
| 2024/07/29 | 1,633 | 1,650 | 1,620 | 1,642 | +14 | +0.9% | 2,000 |
| 2024/07/26 | 1,611 | 1,629 | 1,566 | 1,628 | +57 | +3.6% | 4,600 |
| 2024/07/25 | 1,585 | 1,622 | 1,553 | 1,571 | -21 | -1.3% | 4,800 |
| 2024/07/24 | 1,595 | 1,599 | 1,556 | 1,592 | +6 | +0.4% | 1,700 |
| 2024/07/23 | 1,608 | 1,653 | 1,543 | 1,586 | -21 | -1.3% | 4,500 |
| 2024/07/22 | 1,606 | 1,653 | 1,605 | 1,607 | -29 | -1.8% | 4,900 |
| 2024/07/19 | 1,672 | 1,672 | 1,599 | 1,636 | -18 | -1.1% | 5,800 |
| 2024/07/18 | 1,666 | 1,679 | 1,651 | 1,654 | -17 | -1% | 1,900 |
| 2024/07/17 | 1,660 | 1,680 | 1,645 | 1,671 | +8 | +0.5% | 1,400 |
| 2024/07/16 | 1,657 | 1,666 | 1,636 | 1,663 | +45 | +2.8% | 4,700 |
| 2024/07/12 | 1,644 | 1,669 | 1,615 | 1,618 | -34 | -2.1% | 4,600 |
151～
200
件表示中 / 827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 | 132,100円 | +24.9% | +2.0% | 0.00% | 20.49倍 | 6.28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 |
| 秀 英 | 29,100円 | +1.8% | +12.1% | 3.44% | 5.50倍 | 0.43倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| 城南進研 | 21,700円 | -3.9% | - | 0.00% | - | 0.97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 |
| アルー | 74,600円 | +10.6% | - | 0.94% | 39.51倍 | 1.60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。ｅラーニングシステムにも積極的 |
| Ｄ＆Ｍカンパニ | 82,500円 | +16.9% | +9.5% | 0.61% | 9.50倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
