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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,880 | 1,893.5 | 1,865.5 | 1,879 | +37 | +2% | 779,100 |
| 2024/09/19 | 1,847 | 1,879.5 | 1,838 | 1,842 | +25 | +1.4% | 582,400 |
| 2024/09/18 | 1,810 | 1,842.5 | 1,800 | 1,817 | ±0 | ±0% | 530,700 |
| 2024/09/17 | 1,827.5 | 1,835.5 | 1,785 | 1,817 | +7 | +0.4% | 688,300 |
| 2024/09/13 | 1,810 | 1,823.5 | 1,781 | 1,810 | ±0 | ±0% | 551,700 |
| 2024/09/12 | 1,824 | 1,829.5 | 1,809 | 1,810 | +20.5 | +1.1% | 687,200 |
| 2024/09/11 | 1,831.5 | 1,831.5 | 1,772 | 1,789.5 | -42 | -2.3% | 885,800 |
| 2024/09/10 | 1,885 | 1,894 | 1,829 | 1,831.5 | -39 | -2.1% | 818,000 |
| 2024/09/09 | 1,825 | 1,883.5 | 1,822 | 1,870.5 | +11.5 | +0.6% | 487,100 |
| 2024/09/06 | 1,892.5 | 1,910 | 1,856.5 | 1,859 | -21 | -1.1% | 472,500 |
| 2024/09/05 | 1,839 | 1,894.5 | 1,830 | 1,880 | +22 | +1.2% | 577,400 |
| 2024/09/04 | 1,861.5 | 1,894 | 1,854.5 | 1,858 | -63.5 | -3.3% | 521,000 |
| 2024/09/03 | 1,897.5 | 1,931 | 1,897 | 1,921.5 | +25 | +1.3% | 438,700 |
| 2024/09/02 | 1,922 | 1,932 | 1,877.5 | 1,896.5 | -16.5 | -0.9% | 337,000 |
| 2024/08/30 | 1,840.5 | 1,928.5 | 1,840.5 | 1,913 | +64.5 | +3.5% | 696,900 |
| 2024/08/29 | 1,865.5 | 1,899.5 | 1,843 | 1,848.5 | -17 | -0.9% | 1,028,200 |
| 2024/08/28 | 1,866.5 | 1,871.5 | 1,820.5 | 1,865.5 | -4.5 | -0.2% | 470,300 |
| 2024/08/27 | 1,857.5 | 1,880 | 1,853.5 | 1,870 | +26.5 | +1.4% | 426,200 |
| 2024/08/26 | 1,834 | 1,852 | 1,827 | 1,843.5 | +9.5 | +0.5% | 341,500 |
| 2024/08/23 | 1,844.5 | 1,858 | 1,823 | 1,834 | +5 | +0.3% | 373,400 |
| 2024/08/22 | 1,829 | 1,850 | 1,816.5 | 1,829 | ±0 | ±0% | 430,100 |
| 2024/08/21 | 1,798 | 1,829 | 1,790 | 1,829 | +8.5 | +0.5% | 377,200 |
| 2024/08/20 | 1,804 | 1,838.5 | 1,804 | 1,820.5 | +37.5 | +2.1% | 610,400 |
| 2024/08/19 | 1,801 | 1,813.5 | 1,782 | 1,783 | -32 | -1.8% | 590,200 |
| 2024/08/16 | 1,780 | 1,828 | 1,766 | 1,815 | +50.5 | +2.9% | 753,800 |
| 2024/08/15 | 1,767.5 | 1,777 | 1,742 | 1,764.5 | +9 | +0.5% | 636,500 |
| 2024/08/14 | 1,771 | 1,785 | 1,742.5 | 1,755.5 | -0.5 | ±0% | 666,500 |
| 2024/08/13 | 1,728 | 1,770.5 | 1,722.5 | 1,756 | +45.5 | +2.7% | 1,098,600 |
| 2024/08/09 | 1,660 | 1,754.5 | 1,658.5 | 1,710.5 | +124.5 | +7.8% | 1,872,400 |
| 2024/08/08 | 1,529 | 1,610 | 1,524 | 1,586 | +17.5 | +1.1% | 879,800 |
| 2024/08/07 | 1,510 | 1,604.5 | 1,502 | 1,568.5 | +8 | +0.5% | 926,300 |
| 2024/08/06 | 1,456.5 | 1,560.5 | 1,430.5 | 1,560.5 | +106 | +7.3% | 1,038,800 |
| 2024/08/05 | 1,508 | 1,555 | 1,428 | 1,454.5 | -146.5 | -9.2% | 1,762,700 |
| 2024/08/02 | 1,620 | 1,646 | 1,591 | 1,601 | -88 | -5.2% | 1,114,300 |
| 2024/08/01 | 1,729 | 1,747.5 | 1,675 | 1,689 | -100 | -5.6% | 721,600 |
| 2024/07/31 | 1,775 | 1,790 | 1,750 | 1,789 | +15 | +0.8% | 470,100 |
| 2024/07/30 | 1,795.5 | 1,797 | 1,770.5 | 1,774 | -3.5 | -0.2% | 448,100 |
| 2024/07/29 | 1,772 | 1,790 | 1,767.5 | 1,777.5 | +22.5 | +1.3% | 449,500 |
| 2024/07/26 | 1,747 | 1,777.5 | 1,736 | 1,755 | +8 | +0.5% | 659,500 |
| 2024/07/25 | 1,730 | 1,765 | 1,724 | 1,747 | +3.5 | +0.2% | 748,500 |
| 2024/07/24 | 1,743 | 1,759.5 | 1,731 | 1,743.5 | -11.5 | -0.7% | 473,800 |
| 2024/07/23 | 1,737.5 | 1,766 | 1,737.5 | 1,755 | +25 | +1.4% | 341,000 |
| 2024/07/22 | 1,736.5 | 1,738 | 1,702 | 1,730 | -9.5 | -0.5% | 517,200 |
| 2024/07/19 | 1,738.5 | 1,757 | 1,733.5 | 1,739.5 | -21 | -1.2% | 329,700 |
| 2024/07/18 | 1,735 | 1,767 | 1,729 | 1,760.5 | +8.5 | +0.5% | 603,400 |
| 2024/07/17 | 1,750 | 1,758.5 | 1,730.5 | 1,752 | +1 | +0.1% | 635,600 |
| 2024/07/16 | 1,757 | 1,770.5 | 1,744.5 | 1,751 | -12.5 | -0.7% | 614,600 |
| 2024/07/12 | 1,772 | 1,796.5 | 1,756 | 1,763.5 | +1.5 | +0.1% | 752,400 |
| 2024/07/11 | 1,747.5 | 1,769 | 1,739.5 | 1,762 | +36.5 | +2.1% | 811,600 |
| 2024/07/10 | 1,692.5 | 1,726 | 1,686.5 | 1,725.5 | +15.5 | +0.9% | 583,400 |
1～
50
件表示中 / 6128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% | 8.61倍 | 7.35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 |
| 大栄環境 | 313,500円 | +7.5% | +0.5% | 1.34% | 22.54倍 | 3.53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 |
| ラウンドワン | 106,400円 | +7.6% | +3.1% | 1.50% | 16.90倍 | 4.09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 |
| ＪＥＳＨＤ | 300,000円 | +11.3% | +16.8% | 0.83% | 52.38倍 | 16.16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 |
| メイテックＧＨＤ | 326,500円 | +4.5% | -0.4% | 5.76% | 20.83倍 | 5.29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
