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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 1,243 | 1,247 | 1,208 | 1,210 | -23.5 | -1.9% | 1,115,300 |
2024/03/01 | 1,212.5 | 1,239.5 | 1,205.5 | 1,233.5 | +28.5 | +2.4% | 1,040,400 |
2024/02/29 | 1,232 | 1,236 | 1,205 | 1,205 | -31 | -2.5% | 1,174,700 |
2024/02/28 | 1,231.5 | 1,242 | 1,218 | 1,236 | +4.5 | +0.4% | 1,046,100 |
2024/02/27 | 1,250 | 1,264 | 1,222 | 1,231.5 | -37.5 | -3% | 1,266,300 |
2024/02/26 | 1,279 | 1,286.5 | 1,265 | 1,269 | -10.5 | -0.8% | 1,011,400 |
2024/02/22 | 1,323 | 1,324 | 1,273.5 | 1,279.5 | -29 | -2.2% | 724,700 |
2024/02/21 | 1,305 | 1,312.5 | 1,284 | 1,308.5 | ±0 | ±0% | 547,700 |
2024/02/20 | 1,301.5 | 1,322 | 1,297.5 | 1,308.5 | +19.5 | +1.5% | 798,500 |
2024/02/19 | 1,237 | 1,293 | 1,231.5 | 1,289 | +53 | +4.3% | 1,320,700 |
2024/02/16 | 1,243.5 | 1,256 | 1,215.5 | 1,236 | -7.5 | -0.6% | 1,541,700 |
2024/02/15 | 1,282.5 | 1,300 | 1,226 | 1,243.5 | -47.5 | -3.7% | 1,522,500 |
2024/02/14 | 1,296 | 1,301 | 1,260 | 1,291 | -22 | -1.7% | 1,490,600 |
2024/02/13 | 1,247.5 | 1,313 | 1,233 | 1,313 | +66.5 | +5.3% | 2,333,400 |
2024/02/09 | 1,341 | 1,349.5 | 1,201 | 1,246.5 | -294.5 | -19.1% | 6,112,400 |
2024/02/08 | 1,552.5 | 1,566 | 1,536.5 | 1,541 | -34.5 | -2.2% | 621,000 |
2024/02/07 | 1,584 | 1,597.5 | 1,557.5 | 1,575.5 | +22.5 | +1.4% | 633,100 |
2024/02/06 | 1,566.5 | 1,577 | 1,530 | 1,553 | -18.5 | -1.2% | 659,700 |
2024/02/05 | 1,512.5 | 1,576 | 1,504 | 1,571.5 | +66 | +4.4% | 804,700 |
2024/02/02 | 1,485 | 1,511 | 1,477 | 1,505.5 | +29.5 | +2% | 772,600 |
2024/02/01 | 1,486.5 | 1,488 | 1,471.5 | 1,476 | -13.5 | -0.9% | 620,400 |
2024/01/31 | 1,493 | 1,506 | 1,469 | 1,489.5 | -3.5 | -0.2% | 794,500 |
2024/01/30 | 1,515 | 1,520 | 1,491 | 1,493 | -22 | -1.5% | 579,900 |
2024/01/29 | 1,568 | 1,568 | 1,513 | 1,515 | -45.5 | -2.9% | 646,500 |
2024/01/26 | 1,585 | 1,589.5 | 1,557 | 1,560.5 | -42.5 | -2.7% | 348,400 |
2024/01/25 | 1,588 | 1,630 | 1,581 | 1,603 | +24 | +1.5% | 490,500 |
2024/01/24 | 1,561 | 1,583.5 | 1,551 | 1,579 | +7.5 | +0.5% | 329,900 |
2024/01/23 | 1,578 | 1,581.5 | 1,560.5 | 1,571.5 | +4 | +0.3% | 271,300 |
2024/01/22 | 1,534 | 1,569 | 1,514 | 1,567.5 | +49 | +3.2% | 523,500 |
2024/01/19 | 1,515.5 | 1,532 | 1,496.5 | 1,518.5 | +10.5 | +0.7% | 514,100 |
2024/01/18 | 1,514 | 1,527.5 | 1,495 | 1,508 | -20 | -1.3% | 618,200 |
2024/01/17 | 1,538.5 | 1,558.5 | 1,523 | 1,528 | -15 | -1% | 725,700 |
2024/01/16 | 1,583 | 1,598 | 1,539.5 | 1,543 | -38 | -2.4% | 785,600 |
2024/01/15 | 1,650 | 1,650 | 1,576.5 | 1,581 | -69.5 | -4.2% | 1,017,500 |
2024/01/12 | 1,696 | 1,696 | 1,638 | 1,650.5 | -26 | -1.6% | 575,300 |
2024/01/11 | 1,693 | 1,697 | 1,633.5 | 1,676.5 | -21 | -1.2% | 747,600 |
2024/01/10 | 1,672 | 1,714 | 1,667.5 | 1,697.5 | +23.5 | +1.4% | 488,200 |
2024/01/09 | 1,647 | 1,698 | 1,645.5 | 1,674 | +28 | +1.7% | 389,300 |
2024/01/05 | 1,654.5 | 1,668 | 1,641 | 1,646 | -6 | -0.4% | 490,500 |
2024/01/04 | 1,667 | 1,667 | 1,629.5 | 1,652 | -47.5 | -2.8% | 442,900 |
2023/12/29 | 1,676.5 | 1,703.5 | 1,667 | 1,699.5 | +15.5 | +0.9% | 498,400 |
2023/12/28 | 1,690 | 1,694 | 1,670.5 | 1,684 | -1 | -0.1% | 510,100 |
2023/12/27 | 1,617.5 | 1,693 | 1,617.5 | 1,685 | +76.5 | +4.8% | 775,500 |
2023/12/26 | 1,596.5 | 1,627 | 1,588.5 | 1,608.5 | +21.5 | +1.4% | 400,500 |
2023/12/25 | 1,632 | 1,655 | 1,583.5 | 1,587 | -14.5 | -0.9% | 523,400 |
2023/12/22 | 1,550 | 1,615 | 1,547.5 | 1,601.5 | +54 | +3.5% | 823,600 |
2023/12/21 | 1,546.5 | 1,557 | 1,533.5 | 1,547.5 | -24 | -1.5% | 326,500 |
2023/12/20 | 1,592 | 1,622.5 | 1,571 | 1,571.5 | -4 | -0.3% | 525,300 |
2023/12/19 | 1,557 | 1,579.5 | 1,539 | 1,575.5 | +13 | +0.8% | 399,800 |
2023/12/18 | 1,555 | 1,565 | 1,537.5 | 1,562.5 | -11 | -0.7% | 458,700 |
51~
100
件表示中 / 6041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 | 163,400円 | +5.6% | - | 2.57% | 7.57倍 | 6.47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 |
日本M&A | 77,200円 | +10.8% | +2.9% | 3.76% | 22.26倍 | 5.58倍 |
|
中堅中小企業のM&A仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
大栄環境 | 254,300円 | +7.5% | +0.5% | 1.65% | 18.41倍 | 2.88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 |
共立メンテ | 318,700円 | +10.7% | -10.0% | 1.00% | 19.89倍 | 2.87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 | 314,200円 | +4.5% | -0.4% | 5.98% | 20.05倍 | 5.09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