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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 2,146 | 2,154 | 2,087 | 2,103 | -44 | -2% | 690,200 |
| 2022/05/20 | 2,050 | 2,148 | 2,044 | 2,147 | +144 | +7.2% | 1,063,100 |
| 2022/05/19 | 1,926 | 2,008 | 1,926 | 2,003 | +17 | +0.9% | 449,300 |
| 2022/05/18 | 2,005 | 2,022 | 1,973 | 1,986 | -20 | -1% | 417,100 |
| 2022/05/17 | 1,995 | 2,044 | 1,985 | 2,006 | +19 | +1% | 457,200 |
| 2022/05/16 | 1,999 | 2,057 | 1,944 | 1,987 | +17 | +0.9% | 801,200 |
| 2022/05/13 | 1,986 | 2,068 | 1,962 | 1,970 | +165 | +9.1% | 1,994,000 |
| 2022/05/12 | 1,832 | 1,835 | 1,804 | 1,805 | -19 | -1% | 317,800 |
| 2022/05/11 | 1,807 | 1,844 | 1,790 | 1,824 | -6 | -0.3% | 400,800 |
| 2022/05/10 | 1,867 | 1,875 | 1,785 | 1,830 | -43 | -2.3% | 479,000 |
| 2022/05/09 | 1,839 | 1,891 | 1,839 | 1,873 | ±0 | ±0% | 645,000 |
| 2022/05/06 | 1,864 | 1,893 | 1,859 | 1,873 | -3 | -0.2% | 434,600 |
| 2022/05/02 | 1,858 | 1,888 | 1,847 | 1,876 | +5 | +0.3% | 361,000 |
| 2022/04/28 | 1,815 | 1,875 | 1,815 | 1,871 | +56 | +3.1% | 416,700 |
| 2022/04/27 | 1,792 | 1,828 | 1,780 | 1,815 | -57 | -3% | 718,900 |
| 2022/04/26 | 1,870 | 1,875 | 1,847 | 1,872 | +42 | +2.3% | 419,000 |
| 2022/04/25 | 1,799 | 1,841 | 1,797 | 1,830 | -25 | -1.3% | 398,700 |
| 2022/04/22 | 1,806 | 1,871 | 1,803 | 1,855 | -17 | -0.9% | 321,700 |
| 2022/04/21 | 1,850 | 1,880 | 1,845 | 1,872 | +7 | +0.4% | 339,100 |
| 2022/04/20 | 1,899 | 1,913 | 1,863 | 1,865 | +60 | +3.3% | 602,200 |
| 2022/04/19 | 1,821 | 1,821 | 1,787 | 1,805 | +15 | +0.8% | 393,800 |
| 2022/04/18 | 1,795 | 1,798 | 1,751 | 1,790 | -13 | -0.7% | 426,200 |
| 2022/04/15 | 1,803 | 1,811 | 1,790 | 1,803 | -25 | -1.4% | 353,400 |
| 2022/04/14 | 1,823 | 1,837 | 1,809 | 1,828 | -3 | -0.2% | 291,800 |
| 2022/04/13 | 1,801 | 1,833 | 1,771 | 1,831 | +49 | +2.7% | 375,400 |
| 2022/04/12 | 1,807 | 1,810 | 1,777 | 1,782 | -41 | -2.2% | 377,100 |
| 2022/04/11 | 1,865 | 1,870 | 1,813 | 1,823 | -42 | -2.3% | 362,600 |
| 2022/04/08 | 1,873 | 1,874 | 1,838 | 1,865 | +5 | +0.3% | 441,900 |
| 2022/04/07 | 1,894 | 1,896 | 1,845 | 1,860 | -71 | -3.7% | 412,600 |
| 2022/04/06 | 1,935 | 1,939 | 1,902 | 1,931 | -32 | -1.6% | 460,200 |
| 2022/04/05 | 1,937 | 1,983 | 1,925 | 1,963 | +47 | +2.5% | 428,000 |
| 2022/04/04 | 1,885 | 1,931 | 1,863 | 1,916 | +20 | +1.1% | 479,900 |
| 2022/04/01 | 1,811 | 1,909 | 1,811 | 1,896 | +63 | +3.4% | 615,900 |
| 2022/03/31 | 1,832 | 1,872 | 1,816 | 1,833 | -2 | -0.1% | 583,000 |
| 2022/03/30 | 1,849 | 1,857 | 1,824 | 1,835 | -1 | -0.1% | 534,800 |
| 2022/03/29 | 1,848 | 1,848 | 1,809 | 1,836 | +6 | +0.3% | 440,300 |
| 2022/03/28 | 1,810 | 1,844 | 1,806 | 1,830 | -9 | -0.5% | 386,400 |
| 2022/03/25 | 1,851 | 1,857 | 1,804 | 1,839 | +22 | +1.2% | 359,600 |
| 2022/03/24 | 1,800 | 1,823 | 1,788 | 1,817 | -4 | -0.2% | 413,000 |
| 2022/03/23 | 1,802 | 1,832 | 1,799 | 1,821 | +63 | +3.6% | 538,700 |
| 2022/03/22 | 1,746 | 1,763 | 1,719 | 1,758 | -25 | -1.4% | 695,900 |
| 2022/03/18 | 1,711 | 1,791 | 1,709 | 1,783 | +61 | +3.5% | 793,800 |
| 2022/03/17 | 1,708 | 1,732 | 1,684 | 1,722 | +86 | +5.3% | 790,500 |
| 2022/03/16 | 1,630 | 1,648 | 1,603 | 1,636 | +22 | +1.4% | 488,200 |
| 2022/03/15 | 1,590 | 1,617 | 1,559 | 1,614 | +3 | +0.2% | 691,600 |
| 2022/03/14 | 1,606 | 1,644 | 1,594 | 1,611 | +10 | +0.6% | 566,400 |
| 2022/03/11 | 1,599 | 1,607 | 1,548 | 1,601 | -43 | -2.6% | 738,600 |
| 2022/03/10 | 1,670 | 1,673 | 1,634 | 1,644 | +36 | +2.2% | 531,000 |
| 2022/03/09 | 1,622 | 1,638 | 1,601 | 1,608 | -3 | -0.2% | 466,100 |
| 2022/03/08 | 1,614 | 1,639 | 1,592 | 1,611 | -32 | -1.9% | 743,000 |
801～
850
件表示中 / 6353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 | 181,000円 | +5.0% | -41.0% | 2.71% | 12.96倍 | 3.99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 | 310,000円 | +4.6% | +0.5% | 1.58% | 21.21倍 | 3.24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 | 228,700円 | -8.5% | -21.4% | 1.75% | 17.00倍 | 1.05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 | 333,300円 | +19.7% | +16.7% | 1.38% | 14.67倍 | 2.66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 |
| メイテックＧＨＤ | 329,300円 | +3.2% | +3.6% | 5.31% | 18.97倍 | 5.21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
