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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,930.5 | 1,931.5 | 1,914.5 | 1,920 | -8 | -0.4% | 477,300 |
2023/07/20 | 1,944.5 | 1,952 | 1,925.5 | 1,928 | -9.5 | -0.5% | 311,900 |
2023/07/19 | 1,923 | 1,939.5 | 1,907 | 1,937.5 | +35 | +1.8% | 460,400 |
2023/07/18 | 1,916 | 1,935.5 | 1,893 | 1,902.5 | -8 | -0.4% | 305,400 |
2023/07/14 | 1,929 | 1,938.5 | 1,901 | 1,910.5 | -5 | -0.3% | 294,700 |
2023/07/13 | 1,924.5 | 1,926 | 1,903 | 1,915.5 | +11.5 | +0.6% | 225,500 |
2023/07/12 | 1,934 | 1,939 | 1,904 | 1,904 | -16.5 | -0.9% | 532,300 |
2023/07/11 | 1,949 | 1,949 | 1,920 | 1,920.5 | +11.5 | +0.6% | 396,900 |
2023/07/10 | 1,928 | 1,928.5 | 1,903 | 1,909 | -19 | -1% | 448,200 |
2023/07/07 | 1,917 | 1,949 | 1,910 | 1,928 | +4.5 | +0.2% | 380,000 |
2023/07/06 | 1,930 | 1,933.5 | 1,910 | 1,923.5 | -15.5 | -0.8% | 274,700 |
2023/07/05 | 1,927.5 | 1,944 | 1,916 | 1,939 | -5 | -0.3% | 378,800 |
2023/07/04 | 1,952 | 1,961 | 1,935 | 1,944 | -13.5 | -0.7% | 268,600 |
2023/07/03 | 1,964.5 | 1,971 | 1,952.5 | 1,957.5 | +2.5 | +0.1% | 394,600 |
2023/06/30 | 1,970 | 1,970 | 1,928 | 1,955 | -28 | -1.4% | 631,900 |
2023/06/29 | 1,995.5 | 2,001.5 | 1,973 | 1,983 | -1 | -0.1% | 565,400 |
2023/06/28 | 1,960.5 | 1,984 | 1,956 | 1,984 | +28.5 | +1.5% | 687,800 |
2023/06/27 | 1,980 | 1,986.5 | 1,927 | 1,955.5 | +3.5 | +0.2% | 622,800 |
2023/06/26 | 1,961.5 | 1,961.5 | 1,919.5 | 1,952 | -5.5 | -0.3% | 535,100 |
2023/06/23 | 2,031.5 | 2,031.5 | 1,951 | 1,957.5 | -72.5 | -3.6% | 697,000 |
2023/06/22 | 2,031.5 | 2,053.5 | 2,024 | 2,030 | -9.5 | -0.5% | 316,100 |
2023/06/21 | 2,025 | 2,061 | 2,024 | 2,039.5 | +10.5 | +0.5% | 404,900 |
2023/06/20 | 2,033.5 | 2,033.5 | 1,988 | 2,029 | -34 | -1.6% | 506,700 |
2023/06/19 | 2,097 | 2,107.5 | 2,046.5 | 2,063 | -33.5 | -1.6% | 496,300 |
2023/06/16 | 2,091 | 2,102 | 2,073.5 | 2,096.5 | +7 | +0.3% | 583,100 |
2023/06/15 | 2,077.5 | 2,106.5 | 2,077.5 | 2,089.5 | +26.5 | +1.3% | 601,700 |
2023/06/14 | 2,041.5 | 2,074 | 2,032.5 | 2,063 | +50.5 | +2.5% | 434,600 |
2023/06/13 | 1,994.5 | 2,034.5 | 1,989.5 | 2,012.5 | +22 | +1.1% | 714,800 |
2023/06/12 | 1,980 | 2,001 | 1,974 | 1,990.5 | +2 | +0.1% | 611,100 |
2023/06/09 | 1,987 | 1,997 | 1,975.5 | 1,988.5 | +22.5 | +1.1% | 434,900 |
2023/06/08 | 2,004.5 | 2,012.5 | 1,963 | 1,966 | -60 | -3% | 398,200 |
2023/06/07 | 2,071 | 2,091.5 | 2,025 | 2,026 | -45 | -2.2% | 543,300 |
2023/06/06 | 2,050.5 | 2,076.5 | 1,998 | 2,071 | ±0 | ±0% | 422,800 |
2023/06/05 | 2,072.5 | 2,084.5 | 2,059 | 2,071 | +44 | +2.2% | 620,000 |
2023/06/02 | 1,994 | 2,028 | 1,991 | 2,027 | +31 | +1.6% | 348,700 |
2023/06/01 | 1,972 | 2,016 | 1,963 | 1,996 | +35 | +1.8% | 490,400 |
2023/05/31 | 1,917 | 1,966 | 1,911 | 1,961 | +30 | +1.6% | 630,600 |
2023/05/30 | 1,930 | 1,939 | 1,899 | 1,931 | -8 | -0.4% | 388,600 |
2023/05/29 | 1,961 | 1,977 | 1,931 | 1,939 | +7 | +0.4% | 423,500 |
2023/05/26 | 1,930 | 1,942 | 1,905 | 1,932 | -13 | -0.7% | 725,200 |
2023/05/25 | 2,016 | 2,017 | 1,939 | 1,945 | -81 | -4% | 782,700 |
2023/05/24 | 2,037 | 2,047 | 2,018 | 2,026 | -16 | -0.8% | 354,100 |
2023/05/23 | 2,079 | 2,100 | 2,037 | 2,042 | -33 | -1.6% | 464,000 |
2023/05/22 | 2,077 | 2,094 | 2,050 | 2,075 | -21 | -1% | 431,400 |
2023/05/19 | 2,066 | 2,096 | 2,053 | 2,096 | +29 | +1.4% | 372,800 |
2023/05/18 | 2,097 | 2,097 | 2,065 | 2,067 | -18 | -0.9% | 290,000 |
2023/05/17 | 2,057 | 2,096 | 2,047 | 2,085 | +34 | +1.7% | 368,100 |
2023/05/16 | 2,055 | 2,063 | 2,042 | 2,051 | +30 | +1.5% | 361,400 |
2023/05/15 | 2,010 | 2,025 | 1,981 | 2,021 | +21 | +1.1% | 392,800 |
2023/05/12 | 2,058 | 2,091 | 1,988 | 2,000 | -83 | -4% | 661,800 |
201~
250
件表示中 / 6041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 | 163,400円 | +5.6% | - | 2.57% | 7.57倍 | 6.47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 |
日本M&A | 77,200円 | +10.8% | +2.9% | 3.76% | 22.26倍 | 5.58倍 |
|
中堅中小企業のM&A仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
大栄環境 | 254,300円 | +7.5% | +0.5% | 1.65% | 18.41倍 | 2.88倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
共立メンテ | 318,700円 | +10.7% | -10.0% | 1.00% | 19.89倍 | 2.87倍 |
|
寮事業とホテル事業の2本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
メイテックGHD | 314,200円 | +4.5% | -0.4% | 5.98% | 20.05倍 | 5.09倍 |
|
正社員技術者を派遣。機械、電子、半導体など設計・開発中心。技術者の質、単価とも業界首位 |
市場注目の銘柄
チャート関連のコラム