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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,877.5 | 1,893.5 | 1,861 | 1,879.5 | -1.5 | -0.1% | 275,200 |
| 2025/04/30 | 1,846.5 | 1,883 | 1,844 | 1,881 | +44 | +2.4% | 427,700 |
| 2025/04/28 | 1,837 | 1,858 | 1,826 | 1,837 | -0.5 | ±0% | 277,200 |
| 2025/04/25 | 1,823 | 1,852.5 | 1,814.5 | 1,837.5 | -9.5 | -0.5% | 304,000 |
| 2025/04/24 | 1,863 | 1,869 | 1,842 | 1,847 | -23.5 | -1.3% | 314,900 |
| 2025/04/23 | 1,909 | 1,913 | 1,859 | 1,870.5 | -4 | -0.2% | 486,900 |
| 2025/04/22 | 1,875.5 | 1,893.5 | 1,865.5 | 1,874.5 | -1.5 | -0.1% | 239,500 |
| 2025/04/21 | 1,864.5 | 1,892 | 1,859.5 | 1,876 | -9 | -0.5% | 310,500 |
| 2025/04/18 | 1,848 | 1,885 | 1,818.5 | 1,885 | +60 | +3.3% | 425,800 |
| 2025/04/17 | 1,794.5 | 1,836 | 1,785 | 1,825 | +44 | +2.5% | 370,100 |
| 2025/04/16 | 1,792 | 1,804.5 | 1,765.5 | 1,781 | -7.5 | -0.4% | 447,900 |
| 2025/04/15 | 1,835 | 1,842 | 1,780 | 1,788.5 | -14.5 | -0.8% | 267,800 |
| 2025/04/14 | 1,794.5 | 1,814.5 | 1,784 | 1,803 | +8.5 | +0.5% | 357,200 |
| 2025/04/11 | 1,738.5 | 1,801 | 1,729.5 | 1,794.5 | -24 | -1.3% | 753,300 |
| 2025/04/10 | 1,810 | 1,833 | 1,778.5 | 1,818.5 | +105.5 | +6.2% | 412,800 |
| 2025/04/09 | 1,684 | 1,731 | 1,668 | 1,713 | -36 | -2.1% | 416,400 |
| 2025/04/08 | 1,730 | 1,760 | 1,706 | 1,749 | +76 | +4.5% | 370,500 |
| 2025/04/07 | 1,650.5 | 1,728 | 1,650 | 1,673 | -97 | -5.5% | 701,300 |
| 2025/04/04 | 1,785 | 1,786.5 | 1,749 | 1,770 | -34 | -1.9% | 439,900 |
| 2025/04/03 | 1,765.5 | 1,811.5 | 1,758.5 | 1,804 | -26.5 | -1.4% | 370,800 |
| 2025/04/02 | 1,871 | 1,880.5 | 1,816 | 1,830.5 | -23.5 | -1.3% | 271,500 |
| 2025/04/01 | 1,883.5 | 1,885 | 1,854 | 1,854 | +1.5 | +0.1% | 218,900 |
| 2025/03/31 | 1,865 | 1,894 | 1,833.5 | 1,852.5 | -52.5 | -2.8% | 455,500 |
| 2025/03/28 | 1,896.5 | 1,905.5 | 1,880 | 1,905 | -41.5 | -2.1% | 312,600 |
| 2025/03/27 | 1,925.5 | 1,954.5 | 1,923.5 | 1,946.5 | +13 | +0.7% | 390,100 |
| 2025/03/26 | 1,928.5 | 1,946.5 | 1,910 | 1,933.5 | +2 | +0.1% | 338,000 |
| 2025/03/25 | 1,917 | 1,932 | 1,904 | 1,931.5 | +27 | +1.4% | 295,700 |
| 2025/03/24 | 1,880 | 1,908.5 | 1,865 | 1,904.5 | +24 | +1.3% | 310,000 |
| 2025/03/21 | 1,880 | 1,914 | 1,877 | 1,880.5 | -2 | -0.1% | 385,200 |
| 2025/03/19 | 1,898.5 | 1,909 | 1,873 | 1,882.5 | -21 | -1.1% | 326,000 |
| 2025/03/18 | 1,881 | 1,924.5 | 1,876 | 1,903.5 | +39 | +2.1% | 424,400 |
| 2025/03/17 | 1,877.5 | 1,892.5 | 1,863 | 1,864.5 | +22 | +1.2% | 563,700 |
| 2025/03/14 | 1,830 | 1,856.5 | 1,820 | 1,842.5 | -10.5 | -0.6% | 350,400 |
| 2025/03/13 | 1,832.5 | 1,862 | 1,830.5 | 1,853 | -1.5 | -0.1% | 392,700 |
| 2025/03/12 | 1,824.5 | 1,871 | 1,820 | 1,854.5 | +11.5 | +0.6% | 441,600 |
| 2025/03/11 | 1,908 | 1,915 | 1,828 | 1,843 | -124 | -6.3% | 1,026,400 |
| 2025/03/10 | 1,990 | 2,008 | 1,957 | 1,967 | -34 | -1.7% | 332,300 |
| 2025/03/07 | 2,001.5 | 2,032.5 | 1,930 | 2,001 | -29 | -1.4% | 475,900 |
| 2025/03/06 | 1,937 | 2,037.5 | 1,931.5 | 2,030 | +81 | +4.2% | 570,700 |
| 2025/03/05 | 1,950 | 1,954 | 1,918 | 1,949 | -1 | -0.1% | 274,800 |
| 2025/03/04 | 1,983 | 1,996.5 | 1,947 | 1,950 | -19 | -1% | 336,900 |
| 2025/03/03 | 1,900 | 1,984 | 1,890 | 1,969 | +84 | +4.5% | 556,300 |
| 2025/02/28 | 1,880 | 1,902 | 1,868 | 1,885 | +7 | +0.4% | 412,200 |
| 2025/02/27 | 1,850 | 1,889 | 1,844.5 | 1,878 | +23.5 | +1.3% | 279,200 |
| 2025/02/26 | 1,869 | 1,875 | 1,840 | 1,854.5 | -9 | -0.5% | 298,300 |
| 2025/02/25 | 1,880 | 1,897 | 1,853 | 1,863.5 | -38 | -2% | 339,000 |
| 2025/02/21 | 1,876 | 1,901.5 | 1,876 | 1,901.5 | -9.5 | -0.5% | 303,000 |
| 2025/02/20 | 1,869 | 1,916 | 1,869 | 1,911 | +41.5 | +2.2% | 335,100 |
| 2025/02/19 | 1,900 | 1,906 | 1,852 | 1,869.5 | -34.5 | -1.8% | 366,400 |
| 2025/02/18 | 1,912 | 1,939 | 1,902.5 | 1,904 | -35 | -1.8% | 330,400 |
1～
50
件表示中 / 6275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 | 187,900円 | +5.6% | - | 2.24% | 7.03倍 | 4.84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 |
| リゾートトラス | 145,900円 | +22.4% | +20.6% | 2.06% | 17.46倍 | 2.30倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| 大栄環境 | 292,800円 | +9.1% | +2.5% | 1.64% | 20.17倍 | 3.27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 |
| ＪＥＳＨＤ | 312,000円 | +11.3% | +16.8% | 0.96% | 54.48倍 | 16.50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 |
| イオンディライ | 537,000円 | - | - | - | - | 2.35倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
