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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,568 | 1,592.5 | 1,555.5 | 1,573.5 | +29 | +1.9% | 667,600 |
2023/12/14 | 1,549 | 1,558 | 1,526 | 1,544.5 | -6.5 | -0.4% | 499,700 |
2023/12/13 | 1,547.5 | 1,566.5 | 1,531 | 1,551 | +18 | +1.2% | 500,200 |
2023/12/12 | 1,570 | 1,586 | 1,519 | 1,533 | -48 | -3% | 953,000 |
2023/12/11 | 1,536.5 | 1,590.5 | 1,532 | 1,581 | +6.5 | +0.4% | 1,110,000 |
2023/12/08 | 1,414 | 1,599.5 | 1,410 | 1,574.5 | +143.5 | +10% | 2,846,800 |
2023/12/07 | 1,483 | 1,483 | 1,423 | 1,431 | -66.5 | -4.4% | 582,700 |
2023/12/06 | 1,472 | 1,501 | 1,465 | 1,497.5 | +19 | +1.3% | 517,700 |
2023/12/05 | 1,509 | 1,529 | 1,475.5 | 1,478.5 | -38 | -2.5% | 371,100 |
2023/12/04 | 1,526 | 1,530.5 | 1,499.5 | 1,516.5 | -9.5 | -0.6% | 265,000 |
2023/12/01 | 1,555.5 | 1,562.5 | 1,526 | 1,526 | -27 | -1.7% | 329,500 |
2023/11/30 | 1,542 | 1,566.5 | 1,542 | 1,553 | +11.5 | +0.7% | 470,500 |
2023/11/29 | 1,545 | 1,560 | 1,535 | 1,541.5 | -1.5 | -0.1% | 226,300 |
2023/11/28 | 1,545 | 1,550 | 1,531 | 1,543 | +5.5 | +0.4% | 228,900 |
2023/11/27 | 1,547.5 | 1,552.5 | 1,531 | 1,537.5 | -9 | -0.6% | 196,200 |
2023/11/24 | 1,527 | 1,549.5 | 1,520 | 1,546.5 | +28 | +1.8% | 434,700 |
2023/11/22 | 1,512 | 1,524.5 | 1,502 | 1,518.5 | -2 | -0.1% | 278,900 |
2023/11/21 | 1,533 | 1,538 | 1,517 | 1,520.5 | -17 | -1.1% | 399,700 |
2023/11/20 | 1,507 | 1,544.5 | 1,507 | 1,537.5 | +17.5 | +1.2% | 365,000 |
2023/11/17 | 1,525 | 1,527.5 | 1,504 | 1,520 | -13.5 | -0.9% | 360,600 |
2023/11/16 | 1,561 | 1,568.5 | 1,528.5 | 1,533.5 | -28 | -1.8% | 326,600 |
2023/11/15 | 1,559.5 | 1,564 | 1,528 | 1,561.5 | +42 | +2.8% | 458,200 |
2023/11/14 | 1,537 | 1,537 | 1,500 | 1,519.5 | -18.5 | -1.2% | 415,200 |
2023/11/13 | 1,577 | 1,585 | 1,525 | 1,538 | -69 | -4.3% | 716,100 |
2023/11/10 | 1,461 | 1,610.5 | 1,461 | 1,607 | +66 | +4.3% | 1,622,300 |
2023/11/09 | 1,524.5 | 1,557.5 | 1,508 | 1,541 | +24 | +1.6% | 503,000 |
2023/11/08 | 1,517.5 | 1,527.5 | 1,504.5 | 1,517 | +12.5 | +0.8% | 457,300 |
2023/11/07 | 1,505 | 1,516 | 1,487 | 1,504.5 | -19.5 | -1.3% | 476,000 |
2023/11/06 | 1,520 | 1,538 | 1,496 | 1,524 | +34 | +2.3% | 461,900 |
2023/11/02 | 1,492.5 | 1,504 | 1,460 | 1,490 | +22.5 | +1.5% | 536,700 |
2023/11/01 | 1,507 | 1,516 | 1,465.5 | 1,467.5 | -19.5 | -1.3% | 598,600 |
2023/10/31 | 1,462.5 | 1,498 | 1,452.5 | 1,487 | +25.5 | +1.7% | 467,300 |
2023/10/30 | 1,447.5 | 1,463.5 | 1,429.5 | 1,461.5 | ±0 | ±0% | 1,397,200 |
2023/10/27 | 1,468 | 1,470 | 1,437.5 | 1,461.5 | +5 | +0.3% | 510,400 |
2023/10/26 | 1,448 | 1,466.5 | 1,430.5 | 1,456.5 | -13 | -0.9% | 560,200 |
2023/10/25 | 1,506.5 | 1,520 | 1,461 | 1,469.5 | -7 | -0.5% | 600,800 |
2023/10/24 | 1,422 | 1,478.5 | 1,407 | 1,476.5 | +40 | +2.8% | 643,700 |
2023/10/23 | 1,460 | 1,460 | 1,421.5 | 1,436.5 | -23 | -1.6% | 471,700 |
2023/10/20 | 1,456 | 1,470.5 | 1,446 | 1,459.5 | -12 | -0.8% | 305,000 |
2023/10/19 | 1,456 | 1,497 | 1,454.5 | 1,471.5 | -11 | -0.7% | 451,400 |
2023/10/18 | 1,484 | 1,490.5 | 1,460 | 1,482.5 | -1.5 | -0.1% | 285,400 |
2023/10/17 | 1,481.5 | 1,503 | 1,477 | 1,484 | +14.5 | +1% | 386,000 |
2023/10/16 | 1,510.5 | 1,513 | 1,468 | 1,469.5 | -49.5 | -3.3% | 499,400 |
2023/10/13 | 1,547 | 1,547 | 1,500 | 1,519 | -49 | -3.1% | 593,000 |
2023/10/12 | 1,541 | 1,570 | 1,535 | 1,568 | +17.5 | +1.1% | 442,400 |
2023/10/11 | 1,556 | 1,565.5 | 1,529 | 1,550.5 | +1.5 | +0.1% | 391,800 |
2023/10/10 | 1,550 | 1,564.5 | 1,540 | 1,549 | +14.5 | +0.9% | 403,000 |
2023/10/06 | 1,546.5 | 1,555 | 1,530 | 1,534.5 | -15 | -1% | 448,200 |
2023/10/05 | 1,531 | 1,555.5 | 1,528.5 | 1,549.5 | +22.5 | +1.5% | 458,200 |
2023/10/04 | 1,516.5 | 1,544 | 1,503 | 1,527 | -15.5 | -1% | 664,700 |
101~
150
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