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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,451 | 1,481 | 1,419 | 1,425 | ±0 | ±0% | 720,000 |
| 2016/04/27 | 1,440 | 1,444 | 1,419 | 1,425 | -15 | -1% | 397,000 |
| 2016/04/26 | 1,426 | 1,445 | 1,418 | 1,440 | +14 | +1% | 528,000 |
| 2016/04/25 | 1,413 | 1,432 | 1,400 | 1,426 | +8 | +0.6% | 529,000 |
| 2016/04/22 | 1,447 | 1,453 | 1,397 | 1,418 | -38 | -2.6% | 1,269,000 |
| 2016/04/21 | 1,501 | 1,510 | 1,440 | 1,456 | -36 | -2.4% | 889,000 |
| 2016/04/20 | 1,512 | 1,548 | 1,489 | 1,492 | +18 | +1.2% | 882,000 |
| 2016/04/19 | 1,472 | 1,476 | 1,455 | 1,474 | +25 | +1.7% | 402,000 |
| 2016/04/18 | 1,441 | 1,466 | 1,428 | 1,449 | -19 | -1.3% | 432,000 |
| 2016/04/15 | 1,472 | 1,503 | 1,454 | 1,468 | -37 | -2.5% | 1,243,000 |
| 2016/04/14 | 1,509 | 1,511 | 1,472 | 1,505 | +6 | +0.4% | 832,000 |
| 2016/04/13 | 1,499 | 1,507 | 1,465 | 1,499 | -18 | -1.2% | 827,000 |
| 2016/04/12 | 1,511 | 1,529 | 1,511 | 1,517 | -13 | -0.8% | 297,000 |
| 2016/04/11 | 1,512 | 1,533 | 1,485 | 1,530 | +18 | +1.2% | 439,000 |
| 2016/04/08 | 1,490 | 1,529 | 1,468 | 1,512 | +5 | +0.3% | 469,000 |
| 2016/04/07 | 1,495 | 1,515 | 1,488 | 1,507 | +14 | +0.9% | 456,000 |
| 2016/04/06 | 1,480 | 1,496 | 1,463 | 1,493 | +8 | +0.5% | 577,000 |
| 2016/04/05 | 1,460 | 1,497 | 1,460 | 1,485 | -1 | -0.1% | 662,000 |
| 2016/04/04 | 1,485 | 1,499 | 1,473 | 1,486 | +1 | +0.1% | 437,000 |
| 2016/04/01 | 1,510 | 1,533 | 1,478 | 1,485 | -24 | -1.6% | 715,000 |
| 2016/03/31 | 1,525 | 1,530 | 1,499 | 1,509 | -15 | -1% | 502,000 |
| 2016/03/30 | 1,512 | 1,545 | 1,505 | 1,524 | +23 | +1.5% | 572,000 |
| 2016/03/29 | 1,470 | 1,502 | 1,461 | 1,501 | +32 | +2.2% | 605,000 |
| 2016/03/28 | 1,463 | 1,477 | 1,454 | 1,469 | ±0 | ±0% | 340,000 |
| 2016/03/25 | 1,471 | 1,471 | 1,451 | 1,469 | +20 | +1.4% | 332,000 |
| 2016/03/24 | 1,463 | 1,479 | 1,446 | 1,449 | +11 | +0.8% | 527,000 |
| 2016/03/23 | 1,464 | 1,469 | 1,435 | 1,438 | -25 | -1.7% | 222,000 |
| 2016/03/22 | 1,459 | 1,463 | 1,441 | 1,463 | +52 | +3.7% | 535,000 |
| 2016/03/18 | 1,445 | 1,462 | 1,407 | 1,411 | -45 | -3.1% | 729,000 |
| 2016/03/17 | 1,451 | 1,478 | 1,444 | 1,456 | +11 | +0.8% | 519,000 |
| 2016/03/16 | 1,422 | 1,475 | 1,419 | 1,445 | +35 | +2.5% | 909,000 |
| 2016/03/15 | 1,394 | 1,419 | 1,387 | 1,410 | +18 | +1.3% | 564,000 |
| 2016/03/14 | 1,369 | 1,393 | 1,349 | 1,392 | +40 | +3% | 861,000 |
| 2016/03/11 | 1,339 | 1,366 | 1,335 | 1,352 | -5 | -0.4% | 464,000 |
| 2016/03/10 | 1,355 | 1,379 | 1,345 | 1,357 | -9 | -0.7% | 410,000 |
| 2016/03/09 | 1,327 | 1,384 | 1,311 | 1,366 | +21 | +1.6% | 778,000 |
| 2016/03/08 | 1,355 | 1,369 | 1,332 | 1,345 | -25 | -1.8% | 399,000 |
| 2016/03/07 | 1,371 | 1,382 | 1,360 | 1,370 | -21 | -1.5% | 295,000 |
| 2016/03/04 | 1,370 | 1,395 | 1,354 | 1,391 | +12 | +0.9% | 380,000 |
| 2016/03/03 | 1,372 | 1,399 | 1,369 | 1,379 | -10 | -0.7% | 368,000 |
| 2016/03/02 | 1,381 | 1,401 | 1,368 | 1,389 | +28 | +2.1% | 431,000 |
| 2016/03/01 | 1,375 | 1,378 | 1,344 | 1,361 | -22 | -1.6% | 638,000 |
| 2016/02/29 | 1,378 | 1,401 | 1,362 | 1,383 | +32 | +2.4% | 614,000 |
| 2016/02/26 | 1,356 | 1,381 | 1,346 | 1,351 | +15 | +1.1% | 571,000 |
| 2016/02/25 | 1,286 | 1,347 | 1,286 | 1,336 | +53 | +4.1% | 533,000 |
| 2016/02/24 | 1,254 | 1,286 | 1,244 | 1,283 | +30 | +2.4% | 445,000 |
| 2016/02/23 | 1,298 | 1,298 | 1,249 | 1,253 | -32 | -2.5% | 376,000 |
| 2016/02/22 | 1,256 | 1,288 | 1,252 | 1,285 | +5 | +0.4% | 619,000 |
| 2016/02/19 | 1,268 | 1,293 | 1,241 | 1,280 | -8 | -0.6% | 608,000 |
| 2016/02/18 | 1,299 | 1,304 | 1,272 | 1,288 | +21 | +1.7% | 704,000 |
2201～
2250
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 | 195,700円 | +5.6% | - | 2.15% | 7.32倍 | 5.04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 | 320,700円 | +8.1% | +22.0% | 2.81% | 18.07倍 | 4.20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 | 150,200円 | +22.4% | +20.6% | 2.00% | 17.97倍 | 2.36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 | 297,500円 | +9.1% | +2.5% | 1.61% | 20.49倍 | 3.32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 | 314,500円 | +11.3% | +16.8% | 0.95% | 54.91倍 | 16.62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
