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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,000 | 3,020 | 2,975 | 2,999 | -16 | -0.5% | 1,449,700 |
| 2018/02/28 | 3,020 | 3,080 | 3,010 | 3,015 | -25 | -0.8% | 376,300 |
| 2018/02/27 | 3,095 | 3,095 | 2,999 | 3,040 | -5 | -0.2% | 378,300 |
| 2018/02/26 | 3,030 | 3,060 | 2,967 | 3,045 | +101 | +3.4% | 554,700 |
| 2018/02/23 | 2,941 | 2,963 | 2,902 | 2,944 | +22 | +0.8% | 260,800 |
| 2018/02/22 | 2,970 | 2,971 | 2,908 | 2,922 | -71 | -2.4% | 471,700 |
| 2018/02/21 | 2,949 | 3,050 | 2,938 | 2,993 | +45 | +1.5% | 493,600 |
| 2018/02/20 | 3,035 | 3,045 | 2,929 | 2,948 | -102 | -3.3% | 630,700 |
| 2018/02/19 | 2,983 | 3,055 | 2,970 | 3,050 | +117 | +4% | 431,700 |
| 2018/02/16 | 2,910 | 2,964 | 2,884 | 2,933 | +36 | +1.2% | 295,300 |
| 2018/02/15 | 2,909 | 2,914 | 2,855 | 2,897 | +33 | +1.2% | 386,300 |
| 2018/02/14 | 2,946 | 2,969 | 2,830 | 2,864 | -78 | -2.7% | 553,000 |
| 2018/02/13 | 3,070 | 3,070 | 2,924 | 2,942 | +23 | +0.8% | 633,400 |
| 2018/02/09 | 2,737 | 2,919 | 2,732 | 2,919 | -121 | -4% | 1,161,600 |
| 2018/02/08 | 2,955 | 3,075 | 2,942 | 3,040 | +78 | +2.6% | 585,800 |
| 2018/02/07 | 3,165 | 3,165 | 2,959 | 2,962 | +37 | +1.3% | 535,600 |
| 2018/02/06 | 3,000 | 3,015 | 2,855 | 2,925 | -255 | -8% | 1,026,900 |
| 2018/02/05 | 3,240 | 3,280 | 3,170 | 3,180 | -160 | -4.8% | 472,100 |
| 2018/02/02 | 3,290 | 3,360 | 3,290 | 3,340 | +30 | +0.9% | 296,200 |
| 2018/02/01 | 3,250 | 3,345 | 3,240 | 3,310 | +80 | +2.5% | 539,200 |
| 2018/01/31 | 3,260 | 3,275 | 3,225 | 3,230 | -60 | -1.8% | 406,000 |
| 2018/01/30 | 3,330 | 3,370 | 3,275 | 3,290 | -45 | -1.3% | 427,400 |
| 2018/01/29 | 3,335 | 3,370 | 3,310 | 3,335 | +25 | +0.8% | 346,400 |
| 2018/01/26 | 3,330 | 3,340 | 3,295 | 3,310 | ±0 | ±0% | 256,600 |
| 2018/01/25 | 3,340 | 3,350 | 3,265 | 3,310 | -20 | -0.6% | 281,600 |
| 2018/01/24 | 3,370 | 3,385 | 3,305 | 3,330 | +30 | +0.9% | 352,700 |
| 2018/01/23 | 3,290 | 3,370 | 3,255 | 3,300 | +65 | +2% | 632,500 |
| 2018/01/22 | 3,290 | 3,290 | 3,185 | 3,235 | -20 | -0.6% | 551,100 |
| 2018/01/19 | 3,260 | 3,300 | 3,240 | 3,255 | +5 | +0.2% | 461,400 |
| 2018/01/18 | 3,360 | 3,365 | 3,250 | 3,250 | -60 | -1.8% | 395,000 |
| 2018/01/17 | 3,300 | 3,360 | 3,285 | 3,310 | -5 | -0.2% | 401,300 |
| 2018/01/16 | 3,285 | 3,325 | 3,260 | 3,315 | +35 | +1.1% | 359,400 |
| 2018/01/15 | 3,230 | 3,300 | 3,210 | 3,280 | +55 | +1.7% | 297,700 |
| 2018/01/12 | 3,230 | 3,255 | 3,210 | 3,225 | -15 | -0.5% | 304,900 |
| 2018/01/11 | 3,200 | 3,260 | 3,195 | 3,240 | -5 | -0.2% | 457,500 |
| 2018/01/10 | 3,250 | 3,260 | 3,200 | 3,245 | -20 | -0.6% | 402,900 |
| 2018/01/09 | 3,260 | 3,335 | 3,245 | 3,265 | +25 | +0.8% | 398,000 |
| 2018/01/05 | 3,140 | 3,245 | 3,110 | 3,240 | +105 | +3.3% | 422,100 |
| 2018/01/04 | 3,100 | 3,135 | 3,055 | 3,135 | +65 | +2.1% | 391,400 |
| 2017/12/29 | 3,100 | 3,125 | 3,060 | 3,070 | -15 | -0.5% | 236,500 |
| 2017/12/28 | 3,115 | 3,140 | 3,080 | 3,085 | -25 | -0.8% | 232,900 |
| 2017/12/27 | 3,160 | 3,200 | 3,100 | 3,110 | -25 | -0.8% | 247,400 |
| 2017/12/26 | 3,100 | 3,155 | 3,095 | 3,135 | +35 | +1.1% | 325,800 |
| 2017/12/25 | 3,055 | 3,125 | 3,050 | 3,100 | +65 | +2.1% | 298,100 |
| 2017/12/22 | 2,983 | 3,050 | 2,979 | 3,035 | +65 | +2.2% | 374,900 |
| 2017/12/21 | 2,960 | 2,980 | 2,894 | 2,970 | +3 | +0.1% | 635,600 |
| 2017/12/20 | 2,984 | 2,984 | 2,942 | 2,967 | -16 | -0.5% | 492,100 |
| 2017/12/19 | 2,985 | 3,010 | 2,954 | 2,983 | +29 | +1% | 737,000 |
| 2017/12/18 | 2,949 | 2,964 | 2,928 | 2,954 | +20 | +0.7% | 333,500 |
| 2017/12/15 | 2,968 | 2,974 | 2,917 | 2,934 | -44 | -1.5% | 475,300 |
1751～
1800
件表示中 / 6276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 | 194,500円 | +5.6% | - | 2.16% | 7.28倍 | 5.01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 |
| テクノプロＨＤ | 314,200円 | +8.1% | +22.0% | 2.86% | 17.70倍 | 4.11倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| リゾートトラス | 146,400円 | +22.4% | +20.6% | 2.05% | 17.51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 | 290,100円 | +9.1% | +2.5% | 1.65% | 19.98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 |
| ＪＥＳＨＤ | 316,500円 | +11.3% | +16.8% | 0.95% | 55.26倍 | 16.73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 |
市場注目の銘柄
チャート関連のコラム
