ラウンドワンの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/23 1,083.0 1,088.0 1,074.0 1,086.0 1,086.0 289,900
2017/06/22 1,097.0 1,111.0 1,086.0 1,087.0 1,087.0 334,400
2017/06/21 1,100.0 1,107.0 1,087.0 1,100.0 1,100.0 350,900
2017/06/20 1,100.0 1,113.0 1,085.0 1,110.0 1,110.0 582,500
2017/06/19 1,069.0 1,108.0 1,069.0 1,102.0 1,102.0 644,000
2017/06/16 1,067.0 1,085.0 1,053.0 1,059.0 1,059.0 631,900
2017/06/15 1,058.0 1,079.0 1,056.0 1,073.0 1,073.0 370,900
2017/06/14 1,080.0 1,094.0 1,065.0 1,065.0 1,065.0 496,200
2017/06/13 1,056.0 1,075.0 1,052.0 1,069.0 1,069.0 631,300
2017/06/12 1,064.0 1,069.0 1,044.0 1,069.0 1,069.0 861,600
2017/06/09 1,104.0 1,107.0 1,080.0 1,084.0 1,084.0 832,200
2017/06/08 1,115.0 1,123.0 1,092.0 1,106.0 1,106.0 777,400
2017/06/07 1,121.0 1,130.0 1,110.0 1,128.0 1,128.0 382,500
2017/06/06 1,126.0 1,137.0 1,111.0 1,123.0 1,123.0 502,600
2017/06/05 1,097.0 1,127.0 1,097.0 1,124.0 1,124.0 608,300
2017/06/02 1,144.0 1,144.0 1,089.0 1,097.0 1,097.0 1,223,300
2017/06/01 1,140.0 1,154.0 1,135.0 1,142.0 1,142.0 531,900
2017/05/31 1,135.0 1,146.0 1,125.0 1,141.0 1,141.0 533,100
2017/05/30 1,136.0 1,158.0 1,125.0 1,135.0 1,135.0 686,200
2017/05/29 1,114.0 1,138.0 1,107.0 1,131.0 1,131.0 650,600
2017/05/26 1,120.0 1,120.0 1,094.0 1,117.0 1,117.0 587,200
2017/05/25 1,100.0 1,123.0 1,094.0 1,121.0 1,121.0 587,200
2017/05/24 1,121.0 1,126.0 1,087.0 1,097.0 1,097.0 761,000
2017/05/23 1,080.0 1,131.0 1,080.0 1,114.0 1,114.0 1,285,500
2017/05/22 1,067.0 1,081.0 1,057.0 1,078.0 1,078.0 641,300
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/23 1.18 37.82 2.03 1.84 1,086.0 1,086.0 289,900
2017/06/22 1.18 37.86 2.03 1.83 1,087.0 1,087.0 334,400
2017/06/21 1.19 38.31 2.05 1.81 1,100.0 1,100.0 350,900
2017/06/20 1.20 38.66 2.07 1.80 1,110.0 1,110.0 582,500
2017/06/19 1.19 38.38 2.06 1.81 1,102.0 1,102.0 644,000
2017/06/16 1.15 36.88 1.98 1.88 1,059.0 1,059.0 631,900
2017/06/15 1.16 37.37 2.00 1.86 1,073.0 1,073.0 370,900
2017/06/14 1.15 37.09 1.99 1.87 1,065.0 1,065.0 496,200
2017/06/13 1.16 37.23 2.00 1.87 1,069.0 1,069.0 631,300
2017/06/12 1.16 37.23 2.00 1.87 1,069.0 1,069.0 861,600
2017/06/09 1.17 37.75 2.02 1.84 1,084.0 1,084.0 832,200
2017/06/08 1.20 38.52 2.07 1.80 1,106.0 1,106.0 777,400
2017/06/07 1.22 39.28 2.11 1.77 1,128.0 1,128.0 382,500
2017/06/06 1.22 39.11 2.10 1.78 1,123.0 1,123.0 502,600
2017/06/05 1.22 39.15 2.10 1.77 1,124.0 1,124.0 608,300
2017/06/02 1.19 38.20 2.05 1.82 1,097.0 1,097.0 1,223,300
2017/06/01 1.24 39.77 2.13 1.75 1,142.0 1,142.0 531,900
2017/05/31 1.24 39.74 2.13 1.75 1,141.0 1,141.0 533,100
2017/05/30 1.23 39.53 2.12 1.76 1,135.0 1,135.0 686,200
2017/05/29 1.22 39.39 2.11 1.76 1,131.0 1,131.0 650,600
2017/05/26 1.21 38.90 2.09 1.79 1,117.0 1,117.0 587,200
2017/05/25 1.21 39.04 2.09 1.78 1,121.0 1,121.0 587,200
2017/05/24 1.19 38.20 2.05 1.82 1,097.0 1,097.0 761,000
2017/05/23 1.21 38.80 2.08 1.79 1,114.0 1,114.0 1,285,500
2017/05/22 1.17 37.54 2.01 1.85 1,078.0 1,078.0 641,300
« 前へ 1

ラウンドワン あなたの予想は?

ラウンドワンの株価時系列データ
【4680】ラウンドワン
あなたの予想を投稿してみましょう
メニュー
ラウンドワンの関連ワード
最新24時間の予想傾向(%)
買い優勢
+10.4%(前日比)

予想投稿数 比率(%)

69.5 30.5
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック