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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,768 | 1,826 | 1,768 | 1,826 | +51.5 | +2.9% | 510,500 |
| 2025/09/12 | 1,763 | 1,787.5 | 1,760.5 | 1,774.5 | +19 | +1.1% | 502,400 |
| 2025/09/11 | 1,759 | 1,778 | 1,739.5 | 1,755.5 | -3.5 | -0.2% | 365,600 |
| 2025/09/10 | 1,757 | 1,765.5 | 1,749.5 | 1,759 | -6 | -0.3% | 368,100 |
| 2025/09/09 | 1,771 | 1,779.5 | 1,750 | 1,765 | +5 | +0.3% | 404,100 |
| 2025/09/08 | 1,749.5 | 1,768.5 | 1,745 | 1,760 | +30.5 | +1.8% | 503,000 |
| 2025/09/05 | 1,723.5 | 1,738 | 1,707 | 1,729.5 | +6 | +0.3% | 708,900 |
| 2025/09/04 | 1,733.5 | 1,739.5 | 1,721 | 1,723.5 | -3 | -0.2% | 548,400 |
| 2025/09/03 | 1,720 | 1,742.5 | 1,716 | 1,726.5 | +6 | +0.3% | 770,800 |
| 2025/09/02 | 1,724 | 1,736.5 | 1,706 | 1,720.5 | -3 | -0.2% | 397,200 |
| 2025/09/01 | 1,740 | 1,755 | 1,714.5 | 1,723.5 | -21.5 | -1.2% | 490,100 |
| 2025/08/29 | 1,756 | 1,766 | 1,739 | 1,745 | -20.5 | -1.2% | 491,900 |
| 2025/08/28 | 1,765 | 1,801 | 1,720.5 | 1,765.5 | -20 | -1.1% | 1,631,300 |
| 2025/08/27 | 1,804 | 1,810 | 1,784 | 1,785.5 | -15.5 | -0.9% | 394,700 |
| 2025/08/26 | 1,805 | 1,810 | 1,792 | 1,801 | -9 | -0.5% | 460,500 |
| 2025/08/25 | 1,822 | 1,827 | 1,806.5 | 1,810 | -6 | -0.3% | 385,700 |
| 2025/08/22 | 1,819.5 | 1,838 | 1,813 | 1,816 | -15.5 | -0.8% | 303,200 |
| 2025/08/21 | 1,849.5 | 1,862 | 1,826.5 | 1,831.5 | -16 | -0.9% | 314,200 |
| 2025/08/20 | 1,864 | 1,876 | 1,846.5 | 1,847.5 | -3.5 | -0.2% | 454,600 |
| 2025/08/19 | 1,808 | 1,867 | 1,802.5 | 1,851 | +35 | +1.9% | 660,400 |
| 2025/08/18 | 1,793 | 1,833 | 1,780 | 1,816 | +18.5 | +1% | 530,700 |
| 2025/08/15 | 1,810 | 1,825.5 | 1,778.5 | 1,797.5 | -23 | -1.3% | 592,700 |
| 2025/08/14 | 1,830 | 1,849.5 | 1,820.5 | 1,820.5 | -26.5 | -1.4% | 429,800 |
| 2025/08/13 | 1,809 | 1,859 | 1,809 | 1,847 | +36 | +2% | 636,300 |
| 2025/08/12 | 1,829.5 | 1,834 | 1,792.5 | 1,811 | -17.5 | -1% | 530,100 |
| 2025/08/08 | 1,725.5 | 1,835.5 | 1,711.5 | 1,828.5 | +25 | +1.4% | 902,100 |
| 2025/08/07 | 1,795.5 | 1,815.5 | 1,780 | 1,803.5 | +19.5 | +1.1% | 519,300 |
| 2025/08/06 | 1,771.5 | 1,802 | 1,767.5 | 1,784 | +17.5 | +1% | 400,800 |
| 2025/08/05 | 1,778 | 1,784.5 | 1,760.5 | 1,766.5 | +0.5 | ±0% | 354,600 |
| 2025/08/04 | 1,749 | 1,769.5 | 1,743.5 | 1,766 | +3 | +0.2% | 378,600 |
| 2025/08/01 | 1,756.5 | 1,776.5 | 1,749 | 1,763 | +20 | +1.1% | 410,900 |
| 2025/07/31 | 1,756 | 1,763 | 1,741 | 1,743 | -10.5 | -0.6% | 407,600 |
| 2025/07/30 | 1,730 | 1,757 | 1,717 | 1,753.5 | +28.5 | +1.7% | 485,600 |
| 2025/07/29 | 1,711.5 | 1,732 | 1,701 | 1,725 | +5.5 | +0.3% | 439,100 |
| 2025/07/28 | 1,725 | 1,734 | 1,698 | 1,719.5 | -12.5 | -0.7% | 489,300 |
| 2025/07/25 | 1,736.5 | 1,743.5 | 1,720.5 | 1,732 | -5.5 | -0.3% | 850,900 |
| 2025/07/24 | 1,740 | 1,747.5 | 1,728.5 | 1,737.5 | +6 | +0.3% | 438,200 |
| 2025/07/23 | 1,722 | 1,751.5 | 1,717 | 1,731.5 | +27 | +1.6% | 524,100 |
| 2025/07/22 | 1,721 | 1,733 | 1,704.5 | 1,704.5 | -16.5 | -1% | 465,700 |
| 2025/07/18 | 1,723.5 | 1,726.5 | 1,700 | 1,721 | -2.5 | -0.1% | 529,900 |
| 2025/07/17 | 1,692 | 1,739.5 | 1,690.5 | 1,723.5 | +13.5 | +0.8% | 512,300 |
| 2025/07/16 | 1,699.5 | 1,710 | 1,679 | 1,710 | +20.5 | +1.2% | 409,200 |
| 2025/07/15 | 1,699.5 | 1,714.5 | 1,687.5 | 1,689.5 | -12.5 | -0.7% | 353,800 |
| 2025/07/14 | 1,700.5 | 1,709.5 | 1,689 | 1,702 | +1.5 | +0.1% | 331,500 |
| 2025/07/11 | 1,688.5 | 1,711.5 | 1,680 | 1,700.5 | +15 | +0.9% | 421,700 |
| 2025/07/10 | 1,677 | 1,685.5 | 1,653 | 1,685.5 | +1.5 | +0.1% | 619,300 |
| 2025/07/09 | 1,710 | 1,716.5 | 1,683 | 1,684 | -1 | -0.1% | 430,300 |
| 2025/07/08 | 1,680 | 1,693 | 1,675 | 1,685 | +5.5 | +0.3% | 472,800 |
| 2025/07/07 | 1,679 | 1,698.5 | 1,672 | 1,679.5 | +0.5 | ±0% | 349,200 |
| 2025/07/04 | 1,694.5 | 1,700 | 1,677 | 1,679 | +2 | +0.1% | 299,700 |
1～
50
件表示中 / 6368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 | 181,600円 | +5.0% | -41.0% | 2.70% | 13.01倍 | 4.01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 |
| ＧＭＯインター | 126,700円 | +477.1% | +999.9% | 1.44% | 69.50倍 | 26.37倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| ＤｅＮＡ | 242,700円 | -8.5% | -21.4% | 1.65% | 18.04倍 | 1.12倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| 日本Ｍ＆Ａ | 80,300円 | +5.0% | +0.5% | 3.61% | 23.17倍 | 5.40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 |
| 共立メンテ | 328,600円 | +19.7% | +16.7% | 1.40% | 14.45倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
