リロ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,305 | 1,312.5 | 1,284 | 1,308.5 | ±0 | ±0% | 547,700 |
| 2024/02/20 | 1,301.5 | 1,322 | 1,297.5 | 1,308.5 | +19.5 | +1.5% | 798,500 |
| 2024/02/19 | 1,237 | 1,293 | 1,231.5 | 1,289 | +53 | +4.3% | 1,320,700 |
| 2024/02/16 | 1,243.5 | 1,256 | 1,215.5 | 1,236 | -7.5 | -0.6% | 1,541,700 |
| 2024/02/15 | 1,282.5 | 1,300 | 1,226 | 1,243.5 | -47.5 | -3.7% | 1,522,500 |
| 2024/02/14 | 1,296 | 1,301 | 1,260 | 1,291 | -22 | -1.7% | 1,490,600 |
| 2024/02/13 | 1,247.5 | 1,313 | 1,233 | 1,313 | +66.5 | +5.3% | 2,333,400 |
| 2024/02/09 | 1,341 | 1,349.5 | 1,201 | 1,246.5 | -294.5 | -19.1% | 6,112,400 |
| 2024/02/08 | 1,552.5 | 1,566 | 1,536.5 | 1,541 | -34.5 | -2.2% | 621,000 |
| 2024/02/07 | 1,584 | 1,597.5 | 1,557.5 | 1,575.5 | +22.5 | +1.4% | 633,100 |
| 2024/02/06 | 1,566.5 | 1,577 | 1,530 | 1,553 | -18.5 | -1.2% | 659,700 |
| 2024/02/05 | 1,512.5 | 1,576 | 1,504 | 1,571.5 | +66 | +4.4% | 804,700 |
| 2024/02/02 | 1,485 | 1,511 | 1,477 | 1,505.5 | +29.5 | +2% | 772,600 |
| 2024/02/01 | 1,486.5 | 1,488 | 1,471.5 | 1,476 | -13.5 | -0.9% | 620,400 |
| 2024/01/31 | 1,493 | 1,506 | 1,469 | 1,489.5 | -3.5 | -0.2% | 794,500 |
| 2024/01/30 | 1,515 | 1,520 | 1,491 | 1,493 | -22 | -1.5% | 579,900 |
| 2024/01/29 | 1,568 | 1,568 | 1,513 | 1,515 | -45.5 | -2.9% | 646,500 |
| 2024/01/26 | 1,585 | 1,589.5 | 1,557 | 1,560.5 | -42.5 | -2.7% | 348,400 |
| 2024/01/25 | 1,588 | 1,630 | 1,581 | 1,603 | +24 | +1.5% | 490,500 |
| 2024/01/24 | 1,561 | 1,583.5 | 1,551 | 1,579 | +7.5 | +0.5% | 329,900 |
| 2024/01/23 | 1,578 | 1,581.5 | 1,560.5 | 1,571.5 | +4 | +0.3% | 271,300 |
| 2024/01/22 | 1,534 | 1,569 | 1,514 | 1,567.5 | +49 | +3.2% | 523,500 |
| 2024/01/19 | 1,515.5 | 1,532 | 1,496.5 | 1,518.5 | +10.5 | +0.7% | 514,100 |
| 2024/01/18 | 1,514 | 1,527.5 | 1,495 | 1,508 | -20 | -1.3% | 618,200 |
| 2024/01/17 | 1,538.5 | 1,558.5 | 1,523 | 1,528 | -15 | -1% | 725,700 |
| 2024/01/16 | 1,583 | 1,598 | 1,539.5 | 1,543 | -38 | -2.4% | 785,600 |
| 2024/01/15 | 1,650 | 1,650 | 1,576.5 | 1,581 | -69.5 | -4.2% | 1,017,500 |
| 2024/01/12 | 1,696 | 1,696 | 1,638 | 1,650.5 | -26 | -1.6% | 575,300 |
| 2024/01/11 | 1,693 | 1,697 | 1,633.5 | 1,676.5 | -21 | -1.2% | 747,600 |
| 2024/01/10 | 1,672 | 1,714 | 1,667.5 | 1,697.5 | +23.5 | +1.4% | 488,200 |
| 2024/01/09 | 1,647 | 1,698 | 1,645.5 | 1,674 | +28 | +1.7% | 389,300 |
| 2024/01/05 | 1,654.5 | 1,668 | 1,641 | 1,646 | -6 | -0.4% | 490,500 |
| 2024/01/04 | 1,667 | 1,667 | 1,629.5 | 1,652 | -47.5 | -2.8% | 442,900 |
| 2023/12/29 | 1,676.5 | 1,703.5 | 1,667 | 1,699.5 | +15.5 | +0.9% | 498,400 |
| 2023/12/28 | 1,690 | 1,694 | 1,670.5 | 1,684 | -1 | -0.1% | 510,100 |
| 2023/12/27 | 1,617.5 | 1,693 | 1,617.5 | 1,685 | +76.5 | +4.8% | 775,500 |
| 2023/12/26 | 1,596.5 | 1,627 | 1,588.5 | 1,608.5 | +21.5 | +1.4% | 400,500 |
| 2023/12/25 | 1,632 | 1,655 | 1,583.5 | 1,587 | -14.5 | -0.9% | 523,400 |
| 2023/12/22 | 1,550 | 1,615 | 1,547.5 | 1,601.5 | +54 | +3.5% | 823,600 |
| 2023/12/21 | 1,546.5 | 1,557 | 1,533.5 | 1,547.5 | -24 | -1.5% | 326,500 |
| 2023/12/20 | 1,592 | 1,622.5 | 1,571 | 1,571.5 | -4 | -0.3% | 525,300 |
| 2023/12/19 | 1,557 | 1,579.5 | 1,539 | 1,575.5 | +13 | +0.8% | 399,800 |
| 2023/12/18 | 1,555 | 1,565 | 1,537.5 | 1,562.5 | -11 | -0.7% | 458,700 |
| 2023/12/15 | 1,568 | 1,592.5 | 1,555.5 | 1,573.5 | +29 | +1.9% | 667,600 |
| 2023/12/14 | 1,549 | 1,558 | 1,526 | 1,544.5 | -6.5 | -0.4% | 499,700 |
| 2023/12/13 | 1,547.5 | 1,566.5 | 1,531 | 1,551 | +18 | +1.2% | 500,200 |
| 2023/12/12 | 1,570 | 1,586 | 1,519 | 1,533 | -48 | -3% | 953,000 |
| 2023/12/11 | 1,536.5 | 1,590.5 | 1,532 | 1,581 | +6.5 | +0.4% | 1,110,000 |
| 2023/12/08 | 1,414 | 1,599.5 | 1,410 | 1,574.5 | +143.5 | +10% | 2,846,800 |
| 2023/12/07 | 1,483 | 1,483 | 1,423 | 1,431 | -66.5 | -4.4% | 582,700 |
51～
100
件表示中 / 6034件
類似銘柄と比較する
現在ご覧いただいている「リログループ」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 |
|---|---|---|---|---|---|---|---|---|
| リログループ | 138,700円 | +9.1% | +12.1% | 2.67% | 11.16倍 | 2.90倍 |
|
企業福利厚生の総合アウトソーサー。社宅管理、賃貸管理、福利厚生運営代行、海外赴任支援が柱 |
| ＪＥＳＨＤ | 250,900円 | +17.5% | +29.4% | 0.92% | 54.50倍 | 16.04倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| アウトソシング | 174,800円 | - | - | - | - | 2.45倍 |
|
工場製造ラインへの人材派遣等が主力。米ファンドのベインとのＭＢＯで非上場化を目指す |
| アンビス | 210,300円 | +33.3% | +20.7% | 0.19% | 28.43倍 | 7.78倍 |
|
関東や東北中心に医療施設型ホスピス「医心館」展開。慢性期・終末期の看護ケア提供に特化 |
| ラウンドワン | 70,100円 | +10.9% | +35.6% | 1.71% | 13.49倍 | 2.99倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
市場注目の銘柄
チャート関連のコラム
