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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 1,551 | 1,559 | 1,538 | 1,550 | -11 | -0.7% | 1,100 |
| 2024/07/02 | 1,586 | 1,629 | 1,531 | 1,561 | -11 | -0.7% | 9,100 |
| 2024/07/01 | 1,576 | 1,576 | 1,556 | 1,572 | +16 | +1% | 3,000 |
| 2024/06/28 | 1,545 | 1,556 | 1,545 | 1,556 | +9 | +0.6% | 500 |
| 2024/06/27 | 1,550 | 1,558 | 1,546 | 1,547 | -3 | -0.2% | 800 |
| 2024/06/26 | 1,558 | 1,581 | 1,541 | 1,550 | -31 | -2% | 3,700 |
| 2024/06/25 | 1,589 | 1,589 | 1,566 | 1,581 | +4 | +0.3% | 2,900 |
| 2024/06/24 | 1,597 | 1,607 | 1,570 | 1,577 | -60 | -3.7% | 11,200 |
| 2024/06/21 | 1,686 | 1,686 | 1,634 | 1,637 | -49 | -2.9% | 4,900 |
| 2024/06/20 | 1,678 | 1,686 | 1,657 | 1,686 | +7 | +0.4% | 7,000 |
| 2024/06/19 | 1,676 | 1,689 | 1,641 | 1,679 | +18 | +1.1% | 12,900 |
| 2024/06/18 | 1,675 | 1,675 | 1,603 | 1,661 | +22 | +1.3% | 19,700 |
| 2024/06/17 | 1,521 | 1,680 | 1,520 | 1,639 | +119 | +7.8% | 95,100 |
| 2024/06/14 | 1,502 | 1,532 | 1,502 | 1,520 | +22 | +1.5% | 12,400 |
| 2024/06/13 | 1,483 | 1,499 | 1,483 | 1,498 | +4 | +0.3% | 1,600 |
| 2024/06/12 | 1,493 | 1,494 | 1,474 | 1,494 | +16 | +1.1% | 1,300 |
| 2024/06/11 | 1,482 | 1,482 | 1,478 | 1,478 | +3 | +0.2% | 200 |
| 2024/06/10 | 1,483 | 1,493 | 1,475 | 1,475 | -8 | -0.5% | 1,700 |
| 2024/06/07 | 1,482 | 1,483 | 1,482 | 1,483 | +1 | +0.1% | 400 |
| 2024/06/06 | 1,499 | 1,499 | 1,482 | 1,482 | -15 | -1% | 1,100 |
| 2024/06/05 | 1,487 | 1,497 | 1,479 | 1,497 | +10 | +0.7% | 9,900 |
| 2024/06/04 | 1,490 | 1,490 | 1,487 | 1,487 | -2 | -0.1% | 2,000 |
| 2024/06/03 | 1,499 | 1,499 | 1,485 | 1,489 | -10 | -0.7% | 1,700 |
| 2024/05/31 | 1,493 | 1,499 | 1,485 | 1,499 | +15 | +1% | 1,800 |
| 2024/05/30 | 1,481 | 1,494 | 1,480 | 1,484 | +3 | +0.2% | 4,900 |
| 2024/05/29 | 1,490 | 1,490 | 1,462 | 1,481 | -9 | -0.6% | 2,400 |
| 2024/05/28 | 1,492 | 1,492 | 1,490 | 1,490 | -3 | -0.2% | 500 |
| 2024/05/27 | 1,489 | 1,502 | 1,476 | 1,493 | +4 | +0.3% | 3,700 |
| 2024/05/24 | 1,483 | 1,489 | 1,472 | 1,489 | +6 | +0.4% | 2,600 |
| 2024/05/23 | 1,497 | 1,501 | 1,482 | 1,483 | -8 | -0.5% | 2,600 |
| 2024/05/22 | 1,479 | 1,499 | 1,445 | 1,491 | +6 | +0.4% | 4,200 |
| 2024/05/21 | 1,435 | 1,485 | 1,430 | 1,485 | +51 | +3.6% | 7,800 |
| 2024/05/20 | 1,459 | 1,459 | 1,432 | 1,434 | -16 | -1.1% | 1,400 |
| 2024/05/17 | 1,428 | 1,450 | 1,421 | 1,450 | +19 | +1.3% | 1,700 |
| 2024/05/16 | 1,431 | 1,431 | 1,430 | 1,431 | -11 | -0.8% | 500 |
| 2024/05/15 | 1,469 | 1,469 | 1,442 | 1,442 | -10 | -0.7% | 400 |
| 2024/05/14 | 1,449 | 1,473 | 1,445 | 1,452 | +2 | +0.1% | 1,200 |
| 2024/05/13 | 1,448 | 1,468 | 1,448 | 1,450 | +9 | +0.6% | 400 |
| 2024/05/10 | 1,427 | 1,441 | 1,427 | 1,441 | +5 | +0.3% | 900 |
| 2024/05/09 | 1,457 | 1,458 | 1,436 | 1,436 | -39 | -2.6% | 400 |
| 2024/05/08 | 1,461 | 1,480 | 1,445 | 1,475 | +25 | +1.7% | 2,900 |
| 2024/05/07 | 1,425 | 1,451 | 1,425 | 1,450 | +25 | +1.8% | 1,400 |
| 2024/05/02 | 1,408 | 1,425 | 1,408 | 1,425 | +9 | +0.6% | 800 |
| 2024/05/01 | 1,435 | 1,435 | 1,416 | 1,416 | -29 | -2% | 800 |
| 2024/04/30 | 1,404 | 1,445 | 1,402 | 1,445 | +42 | +3% | 700 |
| 2024/04/26 | 1,395 | 1,408 | 1,383 | 1,403 | -2 | -0.1% | 2,300 |
| 2024/04/25 | 1,396 | 1,420 | 1,396 | 1,405 | +2 | +0.1% | 1,800 |
| 2024/04/24 | 1,401 | 1,412 | 1,401 | 1,403 | +4 | +0.3% | 400 |
| 2024/04/23 | 1,392 | 1,412 | 1,392 | 1,399 | +5 | +0.4% | 1,400 |
| 2024/04/22 | 1,404 | 1,411 | 1,382 | 1,394 | -10 | -0.7% | 8,200 |
251～
300
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
