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 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 151 | 152.5 | 150 | 152.5 | +2.5 | +1.7% | 78,000 |
| 2005/03/24 | 151.5 | 152 | 150 | 150 | -1.5 | -1% | 60,000 |
| 2005/03/23 | 154 | 154 | 151.5 | 151.5 | -2.5 | -1.6% | 34,000 |
| 2005/03/22 | 154.5 | 154.5 | 153.5 | 154 | +2 | +1.3% | 58,000 |
| 2005/03/18 | 151.5 | 152 | 150.5 | 152 | +1 | +0.7% | 66,000 |
| 2005/03/17 | 151 | 151 | 150.5 | 151 | +0.5 | +0.3% | 26,000 |
| 2005/03/16 | 150 | 150.5 | 150 | 150.5 | ±0 | ±0% | 16,000 |
| 2005/03/15 | 150.5 | 150.5 | 150.5 | 150.5 | ±0 | ±0% | 10,000 |
| 2005/03/14 | 147.5 | 151 | 147.5 | 150.5 | +7 | +4.9% | 86,000 |
| 2005/03/11 | 144.8 | 145 | 142 | 143.5 | -1.5 | -1% | 126,000 |
| 2005/03/10 | 147 | 147 | 144 | 145 | -3.5 | -2.4% | 162,000 |
| 2005/03/09 | 147.5 | 149.5 | 146 | 148.5 | -1 | -0.7% | 74,000 |
| 2005/03/08 | 150 | 150 | 149.5 | 149.5 | -0.3 | -0.2% | 44,000 |
| 2005/03/07 | 150 | 150.5 | 149.8 | 149.8 | ±0 | ±0% | 70,000 |
| 2005/03/04 | 150 | 150 | 149.8 | 149.8 | -0.2 | -0.1% | 112,000 |
| 2005/03/03 | 150 | 152.5 | 148.5 | 150 | -1 | -0.7% | 336,000 |
| 2005/03/02 | 150 | 151 | 150 | 151 | +1 | +0.7% | 18,000 |
| 2005/03/01 | 152 | 152 | 150 | 150 | -0.5 | -0.3% | 48,000 |
| 2005/02/28 | 153 | 153 | 150 | 150.5 | -2 | -1.3% | 192,000 |
| 2005/02/25 | 153 | 153 | 152.5 | 152.5 | ±0 | ±0% | 38,000 |
| 2005/02/24 | 153.5 | 154.5 | 152.5 | 152.5 | ±0 | ±0% | 40,000 |
| 2005/02/23 | 152 | 153.5 | 152 | 152.5 | +1.5 | +1% | 20,000 |
| 2005/02/22 | 150.5 | 152 | 150 | 151 | +1 | +0.7% | 38,000 |
| 2005/02/21 | 150.5 | 150.5 | 150 | 150 | ±0 | ±0% | 360,000 |
| 2005/02/18 | 150 | 150.5 | 149.8 | 150 | ±0 | ±0% | 260,000 |
| 2005/02/17 | 150 | 151 | 150 | 150 | ±0 | ±0% | 46,000 |
| 2005/02/16 | 150 | 150.5 | 150 | 150 | -0.5 | -0.3% | 760,000 |
| 2005/02/15 | 154.5 | 154.5 | 150.5 | 150.5 | -1 | -0.7% | 24,000 |
| 2005/02/14 | 153.5 | 154.5 | 151.5 | 151.5 | -1 | -0.7% | 88,000 |
| 2005/02/10 | 156 | 156.5 | 152.5 | 152.5 | -3.5 | -2.2% | 76,000 |
| 2005/02/09 | 156 | 156.5 | 156 | 156 | ±0 | ±0% | 28,000 |
| 2005/02/08 | 155 | 156 | 155 | 156 | +1 | +0.6% | 42,000 |
| 2005/02/07 | 155 | 156 | 154.5 | 155 | +1.5 | +1% | 32,000 |
| 2005/02/04 | 155 | 155 | 153.5 | 153.5 | -1.5 | -1% | 32,000 |
| 2005/02/03 | 155 | 157 | 153.5 | 155 | +5 | +3.3% | 188,000 |
| 2005/02/02 | 150 | 151 | 149.8 | 150 | +0.5 | +0.3% | 678,000 |
| 2005/02/01 | 150 | 150.5 | 149.5 | 149.5 | -0.5 | -0.3% | 430,000 |
| 2005/01/31 | 150 | 150.5 | 149.8 | 150 | +0.2 | +0.1% | 224,000 |
| 2005/01/28 | 150 | 151 | 149.8 | 149.8 | -0.2 | -0.1% | 192,000 |
| 2005/01/27 | 154.5 | 154.5 | 149.5 | 150 | +2.2 | +1.5% | 746,000 |
| 2005/01/26 | 147.5 | 147.8 | 147.5 | 147.8 | +0.3 | +0.2% | 70,000 |
| 2005/01/25 | 150 | 150 | 147.5 | 147.5 | -2.5 | -1.7% | 18,000 |
| 2005/01/24 | 147.5 | 153.5 | 147.5 | 150 | -4.5 | -2.9% | 52,000 |
| 2005/01/21 | 147.5 | 155 | 147.5 | 154.5 | +7 | +4.7% | 86,000 |
| 2005/01/20 | 140 | 147.5 | 140 | 147.5 | +7.5 | +5.4% | 224,000 |
| 2005/01/19 | 140 | 140 | 139.5 | 140 | ±0 | ±0% | 388,000 |
| 2005/01/18 | 140 | 140 | 139.5 | 140 | ±0 | ±0% | 86,000 |
| 2005/01/17 | 140 | 140 | 139.5 | 140 | ±0 | ±0% | 292,000 |
| 2005/01/14 | 140 | 140 | 139.5 | 140 | +0.2 | +0.1% | 730,000 |
| 2005/01/13 | 140 | 140 | 139.8 | 139.8 | -0.2 | -0.1% | 28,000 |
5001～
5050
件表示中 / 6354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 | 180,100円 | +5.0% | -41.0% | 2.72% | 12.90倍 | 3.97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 |
| ＪＥＳＨＤ | 372,500円 | +11.4% | +16.0% | 0.91% | 55.29倍 | 16.62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 |
| 大栄環境 | 320,000円 | +4.6% | +0.5% | 1.53% | 21.90倍 | 3.34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 |
| ＤｅＮＡ | 225,000円 | -8.5% | -21.4% | 1.78% | 16.72倍 | 1.04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 | 331,500円 | +19.7% | +16.7% | 1.39% | 14.59倍 | 2.64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
