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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,695 | 1,695 | 1,670 | 1,677 | -0.5 | ±0% | 434,100 |
| 2025/07/02 | 1,642 | 1,698 | 1,637.5 | 1,677.5 | +21.5 | +1.3% | 668,400 |
| 2025/07/01 | 1,687.5 | 1,699 | 1,646 | 1,656 | -52.5 | -3.1% | 737,900 |
| 2025/06/30 | 1,721 | 1,728.5 | 1,701 | 1,708.5 | -16.5 | -1% | 559,900 |
| 2025/06/27 | 1,730 | 1,757 | 1,717.5 | 1,725 | -10.5 | -0.6% | 563,800 |
| 2025/06/26 | 1,701.5 | 1,741 | 1,700 | 1,735.5 | +14 | +0.8% | 574,900 |
| 2025/06/25 | 1,708.5 | 1,725.5 | 1,708.5 | 1,721.5 | +3.5 | +0.2% | 419,200 |
| 2025/06/24 | 1,725 | 1,728.5 | 1,713.5 | 1,718 | +5 | +0.3% | 340,000 |
| 2025/06/23 | 1,696 | 1,723.5 | 1,684.5 | 1,713 | +14 | +0.8% | 305,800 |
| 2025/06/20 | 1,680.5 | 1,704.5 | 1,678.5 | 1,699 | +6 | +0.4% | 1,074,200 |
| 2025/06/19 | 1,691 | 1,698 | 1,687 | 1,693 | +2.5 | +0.1% | 198,200 |
| 2025/06/18 | 1,682 | 1,699.5 | 1,682 | 1,690.5 | +4.5 | +0.3% | 319,200 |
| 2025/06/17 | 1,667 | 1,689.5 | 1,666 | 1,686 | +11 | +0.7% | 255,500 |
| 2025/06/16 | 1,699.5 | 1,702.5 | 1,670.5 | 1,675 | -2.5 | -0.1% | 410,700 |
| 2025/06/13 | 1,675 | 1,684.5 | 1,666 | 1,677.5 | -8 | -0.5% | 408,700 |
| 2025/06/12 | 1,675 | 1,689 | 1,674.5 | 1,685.5 | +4 | +0.2% | 334,300 |
| 2025/06/11 | 1,675 | 1,693 | 1,675 | 1,681.5 | +6.5 | +0.4% | 344,600 |
| 2025/06/10 | 1,665 | 1,686.5 | 1,662 | 1,675 | +29 | +1.8% | 619,600 |
| 2025/06/09 | 1,661 | 1,674.5 | 1,640 | 1,646 | -2 | -0.1% | 534,100 |
| 2025/06/06 | 1,666.5 | 1,677 | 1,640 | 1,648 | -21 | -1.3% | 576,000 |
| 2025/06/05 | 1,690 | 1,700 | 1,659 | 1,669 | -28 | -1.6% | 530,600 |
| 2025/06/04 | 1,691.5 | 1,709 | 1,688 | 1,697 | +5.5 | +0.3% | 368,000 |
| 2025/06/03 | 1,706.5 | 1,713 | 1,686.5 | 1,691.5 | -19.5 | -1.1% | 481,900 |
| 2025/06/02 | 1,709.5 | 1,721.5 | 1,680.5 | 1,711 | -10.5 | -0.6% | 546,600 |
| 2025/05/30 | 1,724 | 1,749 | 1,717 | 1,721.5 | -0.5 | ±0% | 790,900 |
| 2025/05/29 | 1,709.5 | 1,732 | 1,705.5 | 1,722 | +7 | +0.4% | 399,400 |
| 2025/05/28 | 1,749 | 1,749 | 1,710.5 | 1,715 | -20 | -1.2% | 455,200 |
| 2025/05/27 | 1,745 | 1,747.5 | 1,727.5 | 1,735 | +10 | +0.6% | 545,700 |
| 2025/05/26 | 1,711 | 1,745.5 | 1,710 | 1,725 | +22 | +1.3% | 704,100 |
| 2025/05/23 | 1,673.5 | 1,718 | 1,668 | 1,703 | +40.5 | +2.4% | 800,800 |
1～
50
件表示中 / 6338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 | 176,300円 | +5.0% | -41.0% | 2.78% | 12.63倍 | 3.89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 |
| ＤｅＮＡ | 239,500円 | +9.8% | +54.0% | 1.88% | 8.08倍 | 1.10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 |
| 共立メンテ | 359,400円 | +19.7% | +16.7% | 1.28% | 15.60倍 | 2.83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 |
| 日本Ｍ＆Ａ | 76,000円 | +5.0% | +0.5% | 3.82% | 21.92倍 | 5.11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 |
| メイテックＧＨＤ | 319,900円 | +3.2% | +3.6% | 5.47% | 18.43倍 | 5.06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
