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 |
|---|---|---|---|---|---|---|---|
| 2015/10/21 | 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 |
| 2015/09/16 | 1,161 | 1,163 | 1,108 | 1,126 | -18 | -1.6% | 335,000 |
| 2015/09/15 | 1,164 | 1,180 | 1,142 | 1,144 | -19 | -1.6% | 403,000 |
| 2015/09/14 | 1,170 | 1,202 | 1,146 | 1,163 | +3 | +0.3% | 523,000 |
| 2015/09/11 | 1,093 | 1,166 | 1,093 | 1,160 | +49 | +4.4% | 416,000 |
| 2015/09/10 | 1,093 | 1,123 | 1,084 | 1,111 | -32 | -2.8% | 432,000 |
| 2015/09/09 | 1,103 | 1,143 | 1,074 | 1,143 | +85 | +8% | 365,000 |
| 2015/09/08 | 1,095 | 1,120 | 1,054 | 1,058 | -37 | -3.4% | 489,000 |
| 2015/09/07 | 1,119 | 1,130 | 1,070 | 1,095 | -58 | -5% | 1,045,000 |
| 2015/09/04 | 1,193 | 1,199 | 1,133 | 1,153 | -40 | -3.4% | 437,000 |
| 2015/09/03 | 1,200 | 1,233 | 1,186 | 1,193 | +28 | +2.4% | 675,000 |
| 2015/09/02 | 1,143 | 1,193 | 1,129 | 1,165 | -37 | -3.1% | 667,000 |
| 2015/09/01 | 1,263 | 1,263 | 1,201 | 1,202 | -69 | -5.4% | 601,000 |
| 2015/08/31 | 1,214 | 1,271 | 1,197 | 1,271 | +27 | +2.2% | 558,000 |
| 2015/08/28 | 1,253 | 1,274 | 1,217 | 1,244 | +18 | +1.5% | 411,000 |
| 2015/08/27 | 1,265 | 1,265 | 1,221 | 1,226 | +43 | +3.6% | 722,000 |
| 2015/08/26 | 1,130 | 1,198 | 1,091 | 1,183 | +62 | +5.5% | 1,129,000 |
| 2015/08/25 | 1,113 | 1,214 | 1,101 | 1,121 | -73 | -6.1% | 1,620,000 |
| 2015/08/24 | 1,231 | 1,255 | 1,176 | 1,194 | -101 | -7.8% | 961,000 |
| 2015/08/21 | 1,286 | 1,314 | 1,265 | 1,295 | -36 | -2.7% | 672,000 |
| 2015/08/20 | 1,340 | 1,367 | 1,329 | 1,331 | -22 | -1.6% | 475,000 |
| 2015/08/19 | 1,372 | 1,384 | 1,352 | 1,353 | -32 | -2.3% | 513,000 |
| 2015/08/18 | 1,418 | 1,428 | 1,380 | 1,385 | -31 | -2.2% | 601,000 |
| 2015/08/17 | 1,412 | 1,430 | 1,410 | 1,416 | -5 | -0.4% | 395,000 |
| 2015/08/14 | 1,437 | 1,452 | 1,421 | 1,421 | -4 | -0.3% | 341,000 |
| 2015/08/13 | 1,444 | 1,455 | 1,410 | 1,425 | -17 | -1.2% | 531,000 |
| 2015/08/12 | 1,402 | 1,473 | 1,402 | 1,442 | -20 | -1.4% | 716,000 |
| 2015/08/11 | 1,474 | 1,498 | 1,462 | 1,462 | +7 | +0.5% | 491,000 |
| 2015/08/10 | 1,365 | 1,463 | 1,339 | 1,455 | +118 | +8.8% | 1,433,000 |
| 2015/08/07 | 1,369 | 1,371 | 1,316 | 1,337 | -24 | -1.8% | 496,000 |
2351～
2400
件表示中 / 6298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 | 166,900円 | +5.0% | -41.0% | 2.94% | 11.90倍 | 3.66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 |
| 共立メンテ | 351,500円 | +19.7% | +16.7% | 1.31% | 15.25倍 | 2.76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 |
| イオンディライ | 539,000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 |
| メイテックＧＨＤ | 319,900円 | +3.2% | +3.6% | 5.47% | 18.43倍 | 5.06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 |
| 日本Ｍ＆Ａ | 70,100円 | +5.0% | +0.5% | 4.14% | 20.21倍 | 4.72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 |
市場注目の銘柄
チャート関連のコラム
