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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,850 | 1,878 | 1,843 | 1,867.5 | +17.5 | +0.9% | 1,367,100 |
| 2024/10/29 | 1,841.5 | 1,864.5 | 1,832 | 1,850 | +3.5 | +0.2% | 424,000 |
| 2024/10/28 | 1,831.5 | 1,856.5 | 1,831.5 | 1,846.5 | -2 | -0.1% | 369,500 |
| 2024/10/25 | 1,865 | 1,874 | 1,837 | 1,848.5 | -10 | -0.5% | 403,200 |
| 2024/10/24 | 1,835.5 | 1,869.5 | 1,832.5 | 1,858.5 | +10.5 | +0.6% | 380,100 |
| 2024/10/23 | 1,863.5 | 1,872 | 1,842.5 | 1,848 | -15.5 | -0.8% | 270,500 |
| 2024/10/22 | 1,872 | 1,894.5 | 1,855.5 | 1,863.5 | -23.5 | -1.2% | 352,600 |
| 2024/10/21 | 1,918 | 1,932 | 1,884 | 1,887 | -8 | -0.4% | 361,700 |
| 2024/10/18 | 1,908.5 | 1,923 | 1,892.5 | 1,895 | -26.5 | -1.4% | 346,700 |
| 2024/10/17 | 1,956.5 | 1,972 | 1,921.5 | 1,921.5 | -29 | -1.5% | 284,000 |
| 2024/10/16 | 1,948 | 1,971.5 | 1,936.5 | 1,950.5 | -5.5 | -0.3% | 282,600 |
| 2024/10/15 | 1,980 | 1,988.5 | 1,946 | 1,956 | +3.5 | +0.2% | 476,400 |
| 2024/10/11 | 1,975 | 1,980 | 1,948 | 1,952.5 | -16.5 | -0.8% | 312,300 |
| 2024/10/10 | 1,984 | 1,998 | 1,963 | 1,969 | -4.5 | -0.2% | 367,700 |
| 2024/10/09 | 1,994 | 2,013.5 | 1,961.5 | 1,973.5 | +2.5 | +0.1% | 319,800 |
| 2024/10/08 | 1,967.5 | 1,989.5 | 1,957.5 | 1,971 | -2 | -0.1% | 433,600 |
| 2024/10/07 | 1,967 | 1,987.5 | 1,947 | 1,973 | +31 | +1.6% | 482,000 |
| 2024/10/04 | 1,936.5 | 1,960 | 1,931.5 | 1,942 | +3.5 | +0.2% | 368,200 |
| 2024/10/03 | 1,971 | 1,977.5 | 1,937 | 1,938.5 | +7.5 | +0.4% | 296,300 |
| 2024/10/02 | 1,934.5 | 1,954 | 1,921 | 1,931 | -9 | -0.5% | 538,000 |
| 2024/10/01 | 1,886 | 1,949 | 1,880 | 1,940 | +62 | +3.3% | 533,100 |
| 2024/09/30 | 1,867.5 | 1,906 | 1,861.5 | 1,878 | -57 | -2.9% | 579,800 |
| 2024/09/27 | 1,930 | 1,946.5 | 1,920 | 1,935 | +13 | +0.7% | 432,000 |
| 2024/09/26 | 1,884 | 1,922 | 1,883 | 1,922 | +51.5 | +2.8% | 668,000 |
| 2024/09/25 | 1,888.5 | 1,889 | 1,852 | 1,870.5 | -18 | -1% | 458,100 |
| 2024/09/24 | 1,886 | 1,898.5 | 1,867.5 | 1,888.5 | +9.5 | +0.5% | 576,500 |
| 2024/09/20 | 1,880 | 1,893.5 | 1,865.5 | 1,879 | +37 | +2% | 779,100 |
| 2024/09/19 | 1,847 | 1,879.5 | 1,838 | 1,842 | +25 | +1.4% | 582,400 |
| 2024/09/18 | 1,810 | 1,842.5 | 1,800 | 1,817 | ±0 | ±0% | 530,700 |
| 2024/09/17 | 1,827.5 | 1,835.5 | 1,785 | 1,817 | +7 | +0.4% | 688,300 |
| 2024/09/13 | 1,810 | 1,823.5 | 1,781 | 1,810 | ±0 | ±0% | 551,700 |
| 2024/09/12 | 1,824 | 1,829.5 | 1,809 | 1,810 | +20.5 | +1.1% | 687,200 |
| 2024/09/11 | 1,831.5 | 1,831.5 | 1,772 | 1,789.5 | -42 | -2.3% | 885,800 |
| 2024/09/10 | 1,885 | 1,894 | 1,829 | 1,831.5 | -39 | -2.1% | 818,000 |
| 2024/09/09 | 1,825 | 1,883.5 | 1,822 | 1,870.5 | +11.5 | +0.6% | 487,100 |
| 2024/09/06 | 1,892.5 | 1,910 | 1,856.5 | 1,859 | -21 | -1.1% | 472,500 |
| 2024/09/05 | 1,839 | 1,894.5 | 1,830 | 1,880 | +22 | +1.2% | 577,400 |
| 2024/09/04 | 1,861.5 | 1,894 | 1,854.5 | 1,858 | -63.5 | -3.3% | 521,000 |
| 2024/09/03 | 1,897.5 | 1,931 | 1,897 | 1,921.5 | +25 | +1.3% | 438,700 |
| 2024/09/02 | 1,922 | 1,932 | 1,877.5 | 1,896.5 | -16.5 | -0.9% | 337,000 |
| 2024/08/30 | 1,840.5 | 1,928.5 | 1,840.5 | 1,913 | +64.5 | +3.5% | 696,900 |
| 2024/08/29 | 1,865.5 | 1,899.5 | 1,843 | 1,848.5 | -17 | -0.9% | 1,028,200 |
| 2024/08/28 | 1,866.5 | 1,871.5 | 1,820.5 | 1,865.5 | -4.5 | -0.2% | 470,300 |
| 2024/08/27 | 1,857.5 | 1,880 | 1,853.5 | 1,870 | +26.5 | +1.4% | 426,200 |
| 2024/08/26 | 1,834 | 1,852 | 1,827 | 1,843.5 | +9.5 | +0.5% | 341,500 |
| 2024/08/23 | 1,844.5 | 1,858 | 1,823 | 1,834 | +5 | +0.3% | 373,400 |
| 2024/08/22 | 1,829 | 1,850 | 1,816.5 | 1,829 | ±0 | ±0% | 430,100 |
| 2024/08/21 | 1,798 | 1,829 | 1,790 | 1,829 | +8.5 | +0.5% | 377,200 |
| 2024/08/20 | 1,804 | 1,838.5 | 1,804 | 1,820.5 | +37.5 | +2.1% | 610,400 |
| 2024/08/19 | 1,801 | 1,813.5 | 1,782 | 1,783 | -32 | -1.8% | 590,200 |
151～
200
件表示中 / 6304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 | 167,700円 | +5.0% | -41.0% | 2.92% | 11.96倍 | 3.68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 |
| イオンディライ | 540,000円 | - | - | - | - | 2.36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 |
| 共立メンテ | 333,200円 | +19.7% | +16.7% | 1.38% | 14.45倍 | 2.62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 | 322,000円 | +3.2% | +3.6% | 5.43% | 18.55倍 | 5.10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 |
| ＭＩＸＩ | 335,500円 | +0.1% | -28.3% | 3.58% | 17.44倍 | 1.27倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
