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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 1,096 | 1,096 | 1,059 | 1,063 | -37 | -3.4% | 676,000 |
| 2015/04/21 | 1,096 | 1,103 | 1,094 | 1,100 | +12 | +1.1% | 173,000 |
| 2015/04/20 | 1,083 | 1,119 | 1,072 | 1,088 | -15 | -1.4% | 256,000 |
| 2015/04/17 | 1,101 | 1,109 | 1,085 | 1,103 | +3 | +0.3% | 416,000 |
| 2015/04/16 | 1,115 | 1,115 | 1,086 | 1,100 | -23 | -2% | 506,000 |
| 2015/04/15 | 1,120 | 1,139 | 1,120 | 1,123 | -4 | -0.4% | 259,000 |
| 2015/04/14 | 1,131 | 1,145 | 1,121 | 1,127 | -18 | -1.6% | 260,000 |
| 2015/04/13 | 1,151 | 1,151 | 1,133 | 1,145 | -2 | -0.2% | 180,000 |
| 2015/04/10 | 1,158 | 1,158 | 1,141 | 1,147 | -12 | -1% | 308,000 |
| 2015/04/09 | 1,153 | 1,161 | 1,142 | 1,159 | +5 | +0.4% | 257,000 |
| 2015/04/08 | 1,139 | 1,160 | 1,129 | 1,154 | +24 | +2.1% | 337,000 |
| 2015/04/07 | 1,137 | 1,142 | 1,121 | 1,130 | -1 | -0.1% | 412,000 |
| 2015/04/06 | 1,144 | 1,148 | 1,124 | 1,131 | -8 | -0.7% | 386,000 |
| 2015/04/03 | 1,102 | 1,143 | 1,102 | 1,139 | +46 | +4.2% | 409,000 |
| 2015/04/02 | 1,079 | 1,100 | 1,073 | 1,093 | +22 | +2.1% | 415,000 |
| 2015/04/01 | 1,066 | 1,076 | 1,050 | 1,071 | +7 | +0.7% | 365,000 |
| 2015/03/31 | 1,068 | 1,079 | 1,058 | 1,064 | +16 | +1.5% | 382,000 |
| 2015/03/30 | 1,028 | 1,050 | 1,017 | 1,048 | +20 | +1.9% | 253,000 |
| 2015/03/27 | 1,028 | 1,045 | 1,021 | 1,028 | -20 | -1.9% | 248,000 |
| 2015/03/26 | 1,043 | 1,051 | 1,035 | 1,048 | -5 | -0.5% | 295,000 |
| 2015/03/25 | 1,044 | 1,054 | 1,033 | 1,053 | +16 | +1.5% | 287,000 |
| 2015/03/24 | 1,042 | 1,044 | 1,027 | 1,037 | -14 | -1.3% | 228,000 |
| 2015/03/23 | 1,060 | 1,065 | 1,043 | 1,051 | -8 | -0.8% | 210,000 |
| 2015/03/20 | 1,033 | 1,065 | 1,032 | 1,059 | +26 | +2.5% | 434,000 |
| 2015/03/19 | 1,034 | 1,034 | 1,021 | 1,033 | -1 | -0.1% | 195,000 |
| 2015/03/18 | 1,037 | 1,046 | 1,026 | 1,034 | -8 | -0.8% | 221,000 |
| 2015/03/17 | 1,044 | 1,046 | 1,033 | 1,042 | +12 | +1.2% | 296,000 |
| 2015/03/16 | 1,010 | 1,032 | 1,010 | 1,030 | +11 | +1.1% | 269,000 |
| 2015/03/13 | 1,005 | 1,026 | 999 | 1,019 | +21 | +2.1% | 627,000 |
| 2015/03/12 | 981 | 998 | 976 | 998 | +18 | +1.8% | 167,000 |
| 2015/03/11 | 970 | 985 | 970 | 980 | ±0 | ±0% | 133,000 |
| 2015/03/10 | 992 | 994 | 975 | 980 | -8 | -0.8% | 163,000 |
| 2015/03/09 | 975 | 990 | 968 | 988 | +14 | +1.4% | 155,000 |
| 2015/03/06 | 960 | 974 | 956 | 974 | +25 | +2.6% | 152,000 |
| 2015/03/05 | 955 | 965 | 947 | 949 | -11 | -1.1% | 185,000 |
| 2015/03/04 | 965 | 968 | 955 | 960 | -10 | -1% | 233,000 |
| 2015/03/03 | 974 | 980 | 968 | 970 | -11 | -1.1% | 248,000 |
| 2015/03/02 | 965 | 985 | 965 | 981 | +16 | +1.7% | 249,000 |
| 2015/02/27 | 966 | 975 | 961 | 965 | -9 | -0.9% | 401,000 |
| 2015/02/26 | 968 | 975 | 963 | 974 | +2 | +0.2% | 233,000 |
| 2015/02/25 | 981 | 982 | 969 | 972 | -10 | -1% | 409,000 |
| 2015/02/24 | 990 | 996 | 981 | 982 | -12 | -1.2% | 318,000 |
| 2015/02/23 | 985 | 1,006 | 978 | 994 | +18 | +1.8% | 493,000 |
| 2015/02/20 | 980 | 988 | 966 | 976 | -4 | -0.4% | 242,000 |
| 2015/02/19 | 980 | 997 | 978 | 980 | +2 | +0.2% | 287,000 |
| 2015/02/18 | 976 | 996 | 970 | 978 | +2 | +0.2% | 464,000 |
| 2015/02/17 | 969 | 978 | 953 | 976 | ±0 | ±0% | 460,000 |
| 2015/02/16 | 921 | 976 | 917 | 976 | +51 | +5.5% | 524,000 |
| 2015/02/13 | 935 | 940 | 917 | 925 | -13 | -1.4% | 717,000 |
| 2015/02/12 | 900 | 939 | 900 | 938 | +65 | +7.4% | 635,000 |
2451～
2500
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 | 196,200円 | +5.6% | - | 2.14% | 7.34倍 | 5.05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 | 327,000円 | +8.1% | +22.0% | 2.75% | 18.42倍 | 4.28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 | 149,500円 | +22.4% | +20.6% | 2.01% | 17.89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 | 299,700円 | +9.1% | +2.5% | 1.60% | 20.65倍 | 3.34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 | 321,500円 | +11.3% | +16.8% | 0.93% | 56.14倍 | 17.00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
