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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,892 | 1,944.5 | 1,892 | 1,939 | +86 | +4.6% | 453,400 |
| 2025/02/14 | 1,874 | 1,957 | 1,850 | 1,853 | -101 | -5.2% | 1,129,900 |
| 2025/02/13 | 1,961 | 1,980.5 | 1,941 | 1,954 | -7.5 | -0.4% | 425,900 |
| 2025/02/12 | 1,961 | 1,963.5 | 1,935.5 | 1,961.5 | +8.5 | +0.4% | 323,800 |
| 2025/02/10 | 1,915 | 1,963 | 1,912 | 1,953 | +33 | +1.7% | 330,500 |
| 2025/02/07 | 1,927 | 1,932 | 1,913 | 1,920 | -12.5 | -0.6% | 224,700 |
| 2025/02/06 | 1,922 | 1,935 | 1,915 | 1,932.5 | +21.5 | +1.1% | 342,100 |
| 2025/02/05 | 1,900 | 1,921 | 1,890.5 | 1,911 | +31.5 | +1.7% | 412,900 |
| 2025/02/04 | 1,910.5 | 1,915 | 1,860.5 | 1,879.5 | -19.5 | -1% | 370,600 |
| 2025/02/03 | 1,885.5 | 1,913.5 | 1,858 | 1,899 | -11 | -0.6% | 368,600 |
| 2025/01/31 | 1,902 | 1,919.5 | 1,876.5 | 1,910 | +8.5 | +0.4% | 284,800 |
| 2025/01/30 | 1,900 | 1,913 | 1,889.5 | 1,901.5 | -5.5 | -0.3% | 275,400 |
| 2025/01/29 | 1,900 | 1,908 | 1,887 | 1,907 | +22.5 | +1.2% | 169,400 |
| 2025/01/28 | 1,851.5 | 1,900 | 1,844.5 | 1,884.5 | +33.5 | +1.8% | 258,300 |
| 2025/01/27 | 1,855 | 1,862.5 | 1,839.5 | 1,851 | +12.5 | +0.7% | 240,900 |
| 2025/01/24 | 1,854 | 1,869 | 1,837 | 1,838.5 | +1 | +0.1% | 205,600 |
| 2025/01/23 | 1,824 | 1,839 | 1,821 | 1,837.5 | -11 | -0.6% | 215,300 |
| 2025/01/22 | 1,819 | 1,857 | 1,803.5 | 1,848.5 | +39.5 | +2.2% | 290,500 |
| 2025/01/21 | 1,822.5 | 1,825 | 1,801 | 1,809 | -11.5 | -0.6% | 221,200 |
| 2025/01/20 | 1,840 | 1,847.5 | 1,820.5 | 1,820.5 | -8 | -0.4% | 213,000 |
| 2025/01/17 | 1,830.5 | 1,838.5 | 1,807 | 1,828.5 | -2 | -0.1% | 216,900 |
| 2025/01/16 | 1,850 | 1,852 | 1,824 | 1,830.5 | -14.5 | -0.8% | 255,400 |
| 2025/01/15 | 1,841 | 1,858.5 | 1,828 | 1,845 | -0.5 | ±0% | 235,300 |
| 2025/01/14 | 1,867 | 1,867.5 | 1,837 | 1,845.5 | -24.5 | -1.3% | 245,600 |
| 2025/01/10 | 1,901.5 | 1,907 | 1,859 | 1,870 | -41.5 | -2.2% | 359,600 |
| 2025/01/09 | 1,913 | 1,920 | 1,898 | 1,911.5 | +5 | +0.3% | 313,300 |
| 2025/01/08 | 1,913.5 | 1,920 | 1,901.5 | 1,906.5 | -12 | -0.6% | 245,900 |
| 2025/01/07 | 1,910 | 1,930.5 | 1,903 | 1,918.5 | +4.5 | +0.2% | 265,300 |
| 2025/01/06 | 1,928.5 | 1,962.5 | 1,914 | 1,914 | -14.5 | -0.8% | 440,700 |
| 2024/12/30 | 1,948 | 1,962 | 1,925.5 | 1,928.5 | -19.5 | -1% | 442,600 |
| 2024/12/27 | 1,947.5 | 1,954.5 | 1,931.5 | 1,948 | +16.5 | +0.9% | 317,500 |
| 2024/12/26 | 1,920 | 1,939 | 1,908.5 | 1,931.5 | +27 | +1.4% | 391,600 |
| 2024/12/25 | 1,909 | 1,909 | 1,872 | 1,904.5 | -4.5 | -0.2% | 299,000 |
| 2024/12/24 | 1,930.5 | 1,935 | 1,905 | 1,909 | -26 | -1.3% | 313,200 |
| 2024/12/23 | 1,973 | 1,973 | 1,931.5 | 1,935 | -20.5 | -1% | 248,600 |
| 2024/12/20 | 1,960 | 1,970 | 1,939.5 | 1,955.5 | +23.5 | +1.2% | 539,900 |
| 2024/12/19 | 1,856 | 1,932.5 | 1,856 | 1,932 | +43.5 | +2.3% | 410,200 |
| 2024/12/18 | 1,914 | 1,930.5 | 1,886 | 1,888.5 | -18.5 | -1% | 328,800 |
| 2024/12/17 | 1,935 | 1,947.5 | 1,898 | 1,907 | -24 | -1.2% | 386,300 |
| 2024/12/16 | 1,919.5 | 1,931 | 1,901.5 | 1,931 | +19.5 | +1% | 404,100 |
| 2024/12/13 | 1,915.5 | 1,932.5 | 1,899.5 | 1,911.5 | -21.5 | -1.1% | 520,400 |
| 2024/12/12 | 1,919 | 1,937.5 | 1,917.5 | 1,933 | +32 | +1.7% | 660,900 |
| 2024/12/11 | 1,894.5 | 1,905 | 1,875.5 | 1,901 | +20.5 | +1.1% | 451,200 |
| 2024/12/10 | 1,870 | 1,897 | 1,856.5 | 1,880.5 | +23.5 | +1.3% | 410,600 |
| 2024/12/09 | 1,863.5 | 1,864 | 1,833.5 | 1,857 | -6.5 | -0.3% | 252,800 |
| 2024/12/06 | 1,890 | 1,896 | 1,842 | 1,863.5 | -27 | -1.4% | 301,000 |
| 2024/12/05 | 1,899 | 1,924 | 1,882.5 | 1,890.5 | +13 | +0.7% | 775,000 |
| 2024/12/04 | 1,865 | 1,878 | 1,833 | 1,877.5 | +12 | +0.6% | 622,200 |
| 2024/12/03 | 1,864 | 1,884.5 | 1,853 | 1,865.5 | +21 | +1.1% | 665,600 |
| 2024/12/02 | 1,795.5 | 1,861 | 1,794.5 | 1,844.5 | +77.5 | +4.4% | 918,100 |
51～
100
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
