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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,309 | 1,319 | 1,302 | 1,307 | -14 | -1.1% | 360,000 |
| 2015/12/02 | 1,350 | 1,363 | 1,318 | 1,321 | -27 | -2% | 459,000 |
| 2015/12/01 | 1,335 | 1,358 | 1,335 | 1,348 | +15 | +1.1% | 275,000 |
| 2015/11/30 | 1,351 | 1,351 | 1,322 | 1,333 | -18 | -1.3% | 430,000 |
| 2015/11/27 | 1,372 | 1,372 | 1,345 | 1,351 | -21 | -1.5% | 202,000 |
| 2015/11/26 | 1,331 | 1,382 | 1,331 | 1,372 | +41 | +3.1% | 444,000 |
| 2015/11/25 | 1,300 | 1,335 | 1,300 | 1,331 | +35 | +2.7% | 408,000 |
| 2015/11/24 | 1,265 | 1,299 | 1,265 | 1,296 | +19 | +1.5% | 338,000 |
| 2015/11/20 | 1,268 | 1,278 | 1,263 | 1,277 | -3 | -0.2% | 218,000 |
| 2015/11/19 | 1,290 | 1,292 | 1,268 | 1,280 | +9 | +0.7% | 319,000 |
| 2015/11/18 | 1,282 | 1,297 | 1,268 | 1,271 | -3 | -0.2% | 232,000 |
| 2015/11/17 | 1,274 | 1,275 | 1,250 | 1,274 | +17 | +1.4% | 286,000 |
| 2015/11/16 | 1,252 | 1,269 | 1,251 | 1,257 | -23 | -1.8% | 274,000 |
| 2015/11/13 | 1,277 | 1,285 | 1,269 | 1,280 | -10 | -0.8% | 308,000 |
| 2015/11/12 | 1,308 | 1,322 | 1,286 | 1,290 | -29 | -2.2% | 219,000 |
| 2015/11/11 | 1,226 | 1,321 | 1,220 | 1,319 | +33 | +2.6% | 819,000 |
| 2015/11/10 | 1,276 | 1,291 | 1,270 | 1,286 | -12 | -0.9% | 313,000 |
| 2015/11/09 | 1,281 | 1,298 | 1,274 | 1,298 | +20 | +1.6% | 281,000 |
| 2015/11/06 | 1,276 | 1,292 | 1,271 | 1,278 | -1 | -0.1% | 155,000 |
| 2015/11/05 | 1,283 | 1,284 | 1,259 | 1,279 | -12 | -0.9% | 331,000 |
| 2015/11/04 | 1,300 | 1,314 | 1,283 | 1,291 | -7 | -0.5% | 414,000 |
| 2015/11/02 | 1,310 | 1,310 | 1,293 | 1,298 | -9 | -0.7% | 216,000 |
| 2015/10/30 | 1,292 | 1,327 | 1,282 | 1,307 | +16 | +1.2% | 652,000 |
| 2015/10/29 | 1,279 | 1,292 | 1,264 | 1,291 | +23 | +1.8% | 626,000 |
| 2015/10/28 | 1,278 | 1,278 | 1,256 | 1,268 | -3 | -0.2% | 209,000 |
| 2015/10/27 | 1,279 | 1,296 | 1,271 | 1,271 | -18 | -1.4% | 161,000 |
| 2015/10/26 | 1,298 | 1,300 | 1,265 | 1,289 | -3 | -0.2% | 436,000 |
| 2015/10/23 | 1,293 | 1,308 | 1,280 | 1,292 | +24 | +1.9% | 305,000 |
| 2015/10/22 | 1,234 | 1,269 | 1,233 | 1,268 | +25 | +2% | 379,000 |
| 2015/10/21 | 1,259 | 1,259 | 1,232 | 1,243 | -22 | -1.7% | 318,000 |
| 2015/10/20 | 1,298 | 1,298 | 1,258 | 1,265 | -25 | -1.9% | 365,000 |
| 2015/10/19 | 1,251 | 1,315 | 1,251 | 1,290 | +39 | +3.1% | 366,000 |
| 2015/10/16 | 1,267 | 1,267 | 1,247 | 1,251 | +1 | +0.1% | 378,000 |
| 2015/10/15 | 1,241 | 1,255 | 1,231 | 1,250 | -3 | -0.2% | 250,000 |
| 2015/10/14 | 1,273 | 1,279 | 1,251 | 1,253 | -18 | -1.4% | 476,000 |
| 2015/10/13 | 1,262 | 1,276 | 1,250 | 1,271 | +9 | +0.7% | 378,000 |
| 2015/10/09 | 1,249 | 1,267 | 1,231 | 1,262 | +27 | +2.2% | 256,000 |
| 2015/10/08 | 1,247 | 1,278 | 1,223 | 1,235 | -23 | -1.8% | 533,000 |
| 2015/10/07 | 1,222 | 1,279 | 1,186 | 1,258 | +36 | +2.9% | 815,000 |
| 2015/10/06 | 1,230 | 1,251 | 1,220 | 1,222 | -2 | -0.2% | 328,000 |
| 2015/10/05 | 1,227 | 1,234 | 1,220 | 1,224 | -2 | -0.2% | 238,000 |
| 2015/10/02 | 1,207 | 1,234 | 1,200 | 1,226 | +19 | +1.6% | 550,000 |
| 2015/10/01 | 1,186 | 1,224 | 1,179 | 1,207 | +41 | +3.5% | 518,000 |
| 2015/09/30 | 1,158 | 1,183 | 1,138 | 1,166 | +34 | +3% | 542,000 |
| 2015/09/29 | 1,162 | 1,167 | 1,121 | 1,132 | -41 | -3.5% | 348,000 |
| 2015/09/28 | 1,170 | 1,181 | 1,151 | 1,173 | -7 | -0.6% | 345,000 |
| 2015/09/25 | 1,119 | 1,180 | 1,118 | 1,180 | +63 | +5.6% | 595,000 |
| 2015/09/24 | 1,098 | 1,139 | 1,098 | 1,117 | -11 | -1% | 274,000 |
| 2015/09/18 | 1,137 | 1,151 | 1,122 | 1,128 | -34 | -2.9% | 392,000 |
| 2015/09/17 | 1,133 | 1,163 | 1,129 | 1,162 | +36 | +3.2% | 470,000 |
2301～
2350
件表示中 / 6277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 | 195,400円 | +5.6% | - | 2.15% | 7.31倍 | 5.03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 | 319,600円 | +8.1% | +22.0% | 2.82% | 18.00倍 | 4.18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 | 149,700円 | +22.4% | +20.6% | 2.00% | 17.91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 | 296,700円 | +9.1% | +2.5% | 1.62% | 20.44倍 | 3.31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 | 315,500円 | +11.3% | +16.8% | 0.95% | 55.09倍 | 16.68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
