ラウンドワン(4680) 株価チャート・PER19.10倍・PBR4.22倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/21(水)	1,397	1,400	1,360	1,378	1,903,900	1,372.6	1,262.3
10/20(火)	1,390	1,397	1,373	1,384	1,765,000	1,360.7	1,256.2
10/19(月)	1,370	1,398	1,355	1,398	1,695,800	1,348.3	1,248.7
10/16(金)	1,345	1,414	1,337	1,369	2,698,500	1,328.2	1,240.7
10/15(木)	1,317	1,355	1,301	1,335	2,000,500	1,313.1	1,235.9
10/14(水)	1,319	1,320	1,282	1,318	1,269,600	1,303.7	1,234.4
10/13(火)	1,289	1,325	1,271	1,322	2,313,100	1,295.6	1,232.9
10/09(金)	1,303	1,314	1,261	1,298	2,038,900	1,280.7	1,233.5
10/08(木)	1,299	1,324	1,256	1,293	3,559,000	1,269.4	1,235.6
10/07(水)	1,270	1,294	1,260	1,288	1,870,100	1,266.1	1,237.7
10/06(火)	1,247	1,278	1,238	1,278	1,947,800	1,255.7	1,239.0
10/05(月)	1,259	1,276	1,233	1,248	1,853,600	1,244.7	1,242.0
10/02(金)	1,270	1,281	1,241	1,241	1,694,900	1,239.7	1,246.0
10/01(木)	1,246	1,283	1,234	1,277	2,185,600	1,229.0	1,250.4
09/30(水)	1,230	1,242	1,213	1,236	1,860,800	1,210.2	1,252.9
09/29(火)	1,214	1,241	1,213	1,223	2,243,800	1,199.5	1,258.1
09/28(月)	1,179	1,231	1,178	1,223	3,532,400	1,191.4	1,262.1
09/25(金)	1,173	1,205	1,167	1,188	1,632,800	1,178.4	1,266.3
09/24(木)	1,172	1,201	1,162	1,183	1,887,900	1,177.4	1,270.8
09/18(金)	1,192	1,193	1,151	1,183	3,444,400	1,182.0	1,277.1
09/17(木)	1,150	1,186	1,148	1,182	1,998,100	1,180.2	1,282.1
09/16(水)	1,170	1,177	1,129	1,158	2,708,500	1,188.6	1,285.6
09/15(火)	1,216	1,224	1,176	1,183	1,671,500	1,196.4	1,293.9
09/14(月)	1,159	1,208	1,156	1,206	1,498,000	1,199.5	1,299.7
09/11(金)	1,214	1,223	1,166	1,174	2,340,700	1,208.0	1,301.8
09/10(木)	1,186	1,224	1,168	1,224	2,383,000	1,233.0	1,305.0
09/09(水)	1,203	1,217	1,184	1,197	2,675,400	1,244.1	1,304.3
09/08(火)	1,237	1,252	1,192	1,198	2,851,800	1,272.1	1,304.8
09/07(月)	1,325	1,325	1,225	1,248	3,967,100	1,302.5	1,305.5
09/04(金)	1,261	1,366	1,246	1,299	4,373,700	1,322.4	1,305.5
09/02(水)	1,320	1,326	1,276	1,280	1,949,200	1,326.6	1,303.8
09/01(火)	1,340	1,358	1,326	1,337	1,653,700	1,341.1	1,302.2
08/31(月)	1,347	1,362	1,342	1,350	1,362,300	1,343.3	1,298.1
08/28(金)	1,314	1,353	1,309	1,348	1,534,500	1,343.7	1,291.2
08/27(木)	1,347	1,371	1,317	1,320	1,688,200	1,341.9	1,285.6
08/26(水)	1,348	1,380	1,344	1,352	1,436,400	1,351.2	1,281.0
08/25(火)	1,352	1,359	1,337	1,348	1,544,800	1,345.4	1,277.7
08/24(月)	1,355	1,366	1,332	1,352	2,587,200	1,341.5	1,274.6
08/21(金)	1,364	1,372	1,328	1,339	1,937,300	1,330.9	1,273.0
08/20(木)	1,380	1,390	1,340	1,366	2,750,800	1,331.1	1,271.4
08/19(水)	1,350	1,369	1,315	1,323	2,342,000	1,319.6	1,269.6
08/18(火)	1,282	1,340	1,275	1,328	2,572,500	1,308.9	1,266.9
08/17(月)	1,357	1,359	1,297	1,299	2,258,000	1,316.3	1,263.2
08/14(金)	1,291	1,348	1,281	1,340	3,015,800	1,321.9	1,260.7
08/13(木)	1,346	1,357	1,282	1,309	3,652,800	1,305.8	1,255.9
08/12(水)	1,391	1,409	1,260	1,270	6,838,700	1,294.6	1,253.4
08/10(月)	1,284	1,368	1,185	1,365	13,487,800	1,282.0	1,252.5
08/07(金)	1,277	1,360	1,263	1,327	3,823,900	1,250.6	1,248.1
08/06(木)	1,278	1,306	1,255	1,259	2,069,000	1,228.4	1,242.7
08/05(水)	1,202	1,260	1,201	1,253	1,770,100	1,226.2	1,239.2
08/04(火)	1,215	1,225	1,201	1,207	1,550,700	1,227.1	1,235.6
08/03(月)	1,225	1,231	1,196	1,208	2,520,900	1,233.7	1,234.4
07/31(金)	1,200	1,261	1,196	1,216	2,837,600	1,238.9	1,231.6
07/30(木)	1,269	1,277	1,238	1,248	2,388,000	1,230.9	1,229.9
07/29(水)	1,247	1,259	1,215	1,257	2,786,600	1,223.1	1,223.3
07/28(火)	1,216	1,258	1,215	1,240	2,849,500	1,212.5	1,215.3
07/27(月)	1,186	1,244	1,183	1,234	2,494,900	1,218.6	1,206.4
07/24(金)	1,179	1,218	1,165	1,176	3,041,900	1,225.9	1,196.5
07/23(木)	1,155	1,217	1,151	1,209	3,013,900	1,253.0	1,190.6
07/22(水)	1,216	1,220	1,178	1,204	4,323,500	1,270.9	1,183.4
07/21(火)	1,261	1,283	1,257	1,270	2,187,600	1,294.1	1,176.1
07/17(金)	1,295	1,309	1,253	1,271	2,804,900	1,291.2	1,167.6
07/16(木)	1,315	1,334	1,291	1,312	2,441,600	1,284.1	1,157.3
07/15(水)	1,311	1,326	1,287	1,299	2,882,200	1,269.4	1,144.5
07/14(火)	1,256	1,337	1,255	1,320	3,964,500	1,253.5	1,132.7
07/13(月)	1,238	1,265	1,231	1,256	2,227,600	1,238.8	1,118.4
07/10(金)	1,245	1,275	1,220	1,235	2,665,000	1,236.9	1,105.1
07/09(木)	1,193	1,279	1,181	1,238	4,416,600	1,241.2	1,093.2
07/08(水)	1,258	1,275	1,205	1,219	3,490,900	1,231.8	1,080.9
07/07(火)	1,249	1,267	1,231	1,247	2,049,000	1,222.3	1,066.9
07/06(月)	1,246	1,259	1,222	1,246	2,875,300	1,205.4	1,052.2
07/03(金)	1,194	1,281	1,190	1,257	4,746,200	1,191.7	1,038.3
07/02(木)	1,193	1,225	1,171	1,191	3,389,100	1,168.0	1,024.2
07/01(水)	1,192	1,195	1,164	1,172	1,955,800	1,164.4	1,012.4
06/30(火)	1,175	1,179	1,146	1,162	2,378,900	1,146.5	1,001.1
06/29(月)	1,162	1,198	1,161	1,178	3,382,500	1,125.9	990.4
06/26(金)	1,151	1,176	1,134	1,138	4,270,200	1,093.8	978.9
06/25(木)	1,074	1,180	1,072	1,173	5,234,700	1,063.2	967.7
06/24(水)	1,075	1,108	1,067	1,082	3,289,700	1,034.2	955.1
06/23(火)	1,021	1,068	1,015	1,059	3,250,700	1,024.0	947.0
06/22(月)	985	1,028	981	1,017	2,586,400	1,016.5	940.2
06/19(金)	1,021	1,021	968	985	2,983,000	1,024.3	933.7
06/18(木)	1,031	1,034	1,009	1,028	1,843,000	1,029.9	927.3
06/17(水)	1,045	1,057	1,023	1,031	2,332,200	1,022.8	918.6
06/16(火)	1,058	1,058	1,011	1,022	2,880,300	1,017.1	911.8
06/15(月)	1,030	1,068	1,018	1,056	3,199,100	1,005.4	905.4
06/12(金)	1,008	1,035	991	1,013	3,819,700	978.7	898.1
06/11(木)	1,004	1,005	972	993	3,347,100	963.8	892.2
06/10(水)	978	1,007	967	1,003	3,602,800	951.1	886.6
06/09(火)	937	966	932	963	2,575,600	924.5	880.6
06/08(月)	911	950	909	922	4,647,100	907.5	876.3
06/05(金)	941	955	925	939	3,838,700	902.9	874.7
06/04(木)	854	932	841	929	4,768,600	896.1	872.5
06/03(水)	860	881	851	869	2,057,300	889.4	870.9
06/02(火)	898	899	866	878	1,907,300	893.5	872.6
06/01(月)	910	914	895	899	2,077,100	896.8	874.9
05/29(金)	896	916	891	905	2,829,000	894.8	877.1
05/28(木)	896	899	878	896	1,726,600	885.6	878.3
05/27(水)	889	895	871	890	2,086,900	877.8	880.7
05/26(火)	886	899	881	895	2,568,600	875.8	882.9
05/25(月)	861	889	847	889	2,299,300	874.6	886.7
05/22(金)	860	862	845	859	1,832,700	867.8	889.1
05/21(木)	890	891	855	857	1,975,400	861.3	891.8
05/20(水)	880	888	857	880	2,609,800	851.6	894.5
05/19(火)	870	889	865	889	3,204,100	848.2	896.1
05/18(月)	871	872	838	855	2,605,100	842.8	897.3
05/15(金)	805	831	788	826	3,042,100	846.2	898.3
05/14(木)	848	854	805	808	5,684,100	854.0	900.1
05/13(水)	866	900	849	863	6,076,700	863.3	902.0
05/12(火)	869	872	855	861	1,948,500	861.1	901.5
05/11(月)	881	886	863	872	2,025,300	859.9	900.7
05/08(金)	869	880	850	866	2,464,200	861.8	898.5
05/07(木)	865	868	838	854	2,445,000	865.5	896.0
05/01(金)	851	860	841	852	1,344,300	872.3	895.7
04/30(木)	870	871	852	855	1,269,500	884.2	895.5
04/28(火)	887	890	871	882	1,190,500	900.6	895.9
04/27(月)	900	901	882	884	1,462,000	914.6	894.3
04/24(金)	891	897	880	888	1,758,000	925.1	891.9
04/23(木)	922	925	901	912	1,820,300	938.3	890.4
04/22(水)	959	960	933	937	1,821,300	945.1	889.3
04/21(火)	945	954	935	952	1,845,700	955.6	887.0
04/20(月)	970	970	934	936	1,796,800	954.8	884.3
04/17(金)	951	973	949	955	2,134,000	953.1	882.4
04/16(木)	987	1,007	946	946	3,249,700	947.0	880.1
04/15(水)	962	994	958	989	2,716,800	941.6	878.5
04/14(火)	945	953	941	948	1,781,200	927.5	876.6
04/13(月)	915	933	912	928	1,802,300	914.1	877.2
04/10(金)	925	936	918	924	1,899,100	902.9	879.8
04/09(木)	905	944	902	919	3,086,100	889.2	881.5
04/08(水)	896	928	895	919	2,771,900	875.4	883.0
04/07(火)	875	888	870	881	1,732,500	860.0	885.5
04/06(月)	865	878	861	871	1,641,700	847.2	891.6
04/03(金)	857	870	854	856	1,978,600	833.4	899.4
04/02(木)	854	868	842	849	2,468,200	831.8	906.4
04/01(水)	829	845	826	842	2,140,200	831.2	912.7
03/31(火)	815	827	806	818	2,297,800	835.8	918.2
03/30(月)	805	808	796	802	2,553,000	840.8	924.8
03/27(金)	849	851	836	848	3,247,100	844.8	933.6
03/26(木)	855	864	837	846	2,538,900	845.5	940.2
03/25(水)	841	870	840	865	2,083,300	853.3	945.3
03/24(火)	846	848	831	843	2,086,000	856.1	949.9
03/23(月)	838	840	819	822	3,009,200	864.6	955.5
03/19(木)	870	872	852	852	2,574,400	877.9	964.8
03/18(水)	883	887	878	885	1,887,500	886.7	972.9
03/17(火)	897	897	874	879	1,579,100	890.9	981.1
03/16(月)	885	903	883	885	1,836,200	903.4	989.7
03/13(金)	883	913	882	888	3,068,000	919.3	998.0
03/12(木)	906	909	882	896	3,834,600	939.9	1,005.8
03/11(水)	935	935	900	906	5,635,100	954.1	1,013.6
03/10(火)	965	969	935	941	2,754,900	964.4	1,020.5
03/09(月)	943	967	936	965	2,875,500	972.4	1,026.1
03/06(金)	974	991	964	991	1,915,200	985.8	1,030.3
03/05(木)	971	996	967	967	2,504,700	1,001.2	1,034.5
03/04(水)	950	977	936	958	3,576,100	1,013.6	1,040.2
03/03(火)	1,011	1,013	979	981	2,616,000	1,023.7	1,046.2
03/02(月)	1,043	1,050	1,027	1,032	1,811,200	1,023.3	1,052.4
02/27(金)	1,041	1,071	1,032	1,068	2,907,700	1,013.5	1,055.2
02/26(木)	1,020	1,035	1,019	1,029	2,188,900	1,004.2	1,056.4
02/25(水)	993	1,019	992	1,008	1,921,200	1,000.8	1,060.7
02/24(火)	969	997	965	979	1,971,700	994.0	1,064.4
02/20(金)	1,010	1,012	978	983	2,722,100	994.2	1,070.0
02/19(木)	1,014	1,039	1,004	1,022	2,066,100	994.2	1,076.0
02/18(水)	989	1,017	986	1,012	2,922,900	1,001.0	1,081.1
02/17(火)	990	994	969	974	3,171,900	1,009.3	1,087.4
02/16(月)	990	1,002	976	980	3,111,900	1,032.7	1,094.6
02/13(金)	1,044	1,053	983	983	3,914,200	1,055.2	1,101.5
02/12(木)	1,044	1,066	1,020	1,056	3,281,000	1,077.3	1,106.9
02/10(火)	1,099	1,128	1,024	1,053	6,683,800	1,082.6	1,109.0
02/09(月)	1,097	1,104	1,077	1,091	1,857,100	1,090.3	1,111.9
02/06(金)	1,079	1,098	1,069	1,093	1,238,500	1,087.4	1,112.8
02/05(木)	1,089	1,114	1,082	1,093	1,524,300	1,085.1	1,115.1
02/04(水)	1,086	1,090	1,070	1,082	1,546,300	1,080.9	1,117.6
02/03(火)	1,082	1,098	1,077	1,092	1,327,900	1,083.3	1,120.6
02/02(月)	1,094	1,101	1,077	1,077	1,233,100	1,086.8	1,121.3
01/30(金)	1,080	1,092	1,074	1,081	1,180,200	1,093.0	1,122.8
01/29(木)	1,080	1,084	1,065	1,072	1,645,700	1,104.2	1,122.5
01/28(水)	1,090	1,096	1,068	1,094	1,874,400	1,110.2	1,123.4
01/27(火)	1,115	1,118	1,101	1,110	1,410,500	1,110.7	1,122.6
01/26(月)	1,119	1,142	1,108	1,108	1,813,000	1,116.3	1,121.1
01/23(金)	1,119	1,150	1,112	1,137	2,410,300	1,114.8	1,119.4
01/22(木)	1,105	1,112	1,096	1,102	1,240,700	1,111.0	1,117.3
01/21(水)	1,114	1,122	1,095	1,097	2,191,700	1,117.4	1,115.9
01/20(火)	1,114	1,148	1,111	1,138	2,632,400	1,128.1	1,113.1
01/19(月)	1,106	1,119	1,098	1,100	1,820,800	1,134.3	1,109.2
01/16(金)	1,129	1,132	1,111	1,119	2,377,400	1,145.3	1,108.1
01/15(木)	1,146	1,153	1,127	1,133	2,155,700	1,151.9	1,107.3
01/14(水)	1,164	1,167	1,143	1,150	2,384,300	1,148.9	1,103.5
01/13(火)	1,169	1,186	1,157	1,169	2,475,000	1,140.3	1,100.7
01/09(金)	1,146	1,164	1,136	1,155	2,896,100	1,131.6	1,092.6
01/08(木)	1,122	1,175	1,099	1,151	5,342,900	1,123.3	1,084.5
01/07(水)	1,095	1,124	1,085	1,119	3,217,800	1,123.1	1,077.3
01/06(火)	1,129	1,129	1,101	1,107	2,980,800	1,130.4	1,072.7
01/05(月)	1,124	1,129	1,106	1,126	2,171,300	1,140.8	1,067.7
12/30(火)	1,144	1,150	1,112	1,114	2,243,000	1,137.6	1,062.4
12/29(月)	1,179	1,179	1,146	1,150	2,442,600	1,137.5	1,056.9
12/26(金)	1,158	1,172	1,147	1,155	3,597,100	1,122.3	1,050.5
12/25(木)	1,127	1,175	1,123	1,159	4,531,600	1,110.3	1,043.0
12/24(水)	1,120	1,136	1,100	1,109	2,868,800	1,093.2	1,034.8
12/23(火)	1,090	1,126	1,087	1,114	3,218,700	1,085.5	1,029.0
12/22(月)	1,094	1,096	1,065	1,074	2,189,500	1,076.0	1,023.5
12/19(金)	1,085	1,111	1,068	1,095	2,958,500	1,078.0	1,021.0
12/18(木)	1,071	1,079	1,054	1,074	1,686,200	1,072.4	1,016.7
12/17(水)	1,071	1,107	1,061	1,071	2,954,400	1,062.8	1,014.8
12/16(火)	1,090	1,094	1,059	1,066	2,217,300	1,056.8	1,012.4
12/15(月)	1,080	1,100	1,065	1,084	2,879,700	1,058.5	1,011.3
12/12(金)	1,046	1,067	1,035	1,067	2,263,500	1,061.1	1,008.7
12/11(木)	1,048	1,049	1,014	1,026	1,882,100	1,055.3	1,008.0
12/10(水)	1,084	1,089	1,037	1,040	2,875,800	1,066.1	1,010.6
12/09(火)	1,093	1,108	1,063	1,075	3,227,500	1,051.3	1,011.8
12/08(月)	1,044	1,101	1,043	1,097	4,427,200	1,027.1	1,012.8
12/05(金)	1,078	1,094	1,024	1,038	4,299,400	1,002.0	1,012.5
12/04(木)	974	1,095	968	1,080	8,740,100	995.3	1,013.4
12/03(水)	966	972	948	966	1,967,600	975.4	1,014.5
12/02(火)	971	973	947	954	2,188,500	981.0	1,021.0
12/01(月)	992	1,003	968	972	2,582,100	985.2	1,027.9
11/28(金)	981	1,012	979	1,005	2,039,700	989.0	1,034.2
11/27(木)	991	999	976	981	2,104,200	981.5	1,039.6
11/26(水)	986	999	978	994	1,808,900	976.6	1,046.3
11/25(火)	990	991	972	975	1,876,900	970.2	-
11/21(金)	957	997	957	990	2,335,900	970.7	-
11/20(木)	957	974	953	967	2,558,200	974.8	-
11/19(水)	959	969	949	957	1,923,900	978.9	-
11/18(火)	972	980	955	962	2,336,300	993.2	-
11/17(月)	981	995	963	977	3,538,000	1,002.5	-
11/14(金)	973	1,014	972	1,011	2,796,300	1,014.9	-
11/13(木)	1,025	1,028	988	988	2,505,200	1,016.8	-
11/12(水)	1,013	1,035	1,003	1,028	2,686,200	1,028.8	-
11/11(火)	1,031	1,033	992	1,009	2,812,300	1,041.7	-
11/10(月)	1,019	1,047	1,006	1,039	3,039,200	1,054.1	-
11/07(金)	1,071	1,079	968	1,021	5,766,700	1,066.3	-
11/06(木)	1,086	1,087	1,045	1,048	2,426,200	1,080.2	-
11/05(水)	1,070	1,092	1,057	1,092	2,679,700	1,082.6	-
11/04(火)	1,090	1,095	1,065	1,071	2,101,700	1,085.3	-
10/31(金)	1,092	1,109	1,088	1,100	1,850,100	1,096.9	-
10/30(木)	1,056	1,102	1,051	1,090	2,531,400	1,102.7	-
10/29(水)	1,102	1,108	1,058	1,060	2,834,200	1,110.4	-
10/28(火)	1,132	1,132	1,102	1,106	2,321,200	1,126.0	-
10/27(月)	1,129	1,137	1,123	1,129	1,892,000	1,134.8	-
10/24(金)	1,120	1,142	1,116	1,129	1,481,100	1,133.8	-
10/23(木)	1,146	1,147	1,128	1,129	1,221,000	1,131.0	-
10/22(水)	1,152	1,155	1,136	1,139	1,565,800	1,133.4	-
10/21(火)	1,118	1,163	1,098	1,149	2,437,300	1,135.9	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	12.1	-24.2%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	13.1	-16.5%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.6	-10.0%	📉 RSI30以下
アサンテ (6073)	18.2	-10.8%	📉 RSI30以下
バリュークリエーション (9238)	20.2	-12.5%	📉 RSI30以下

ラウンドワン (4680.T)