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 |
|---|---|---|---|---|---|---|---|
| 2011/05/25 | 150.7 | 150.7 | 147.8 | 147.8 | -2.9 | -1.9% | 180,000 |
| 2011/05/24 | 152.1 | 152.1 | 147.7 | 150.7 | -0.8 | -0.5% | 146,000 |
| 2011/05/23 | 153.4 | 153.4 | 150.7 | 151.5 | -0.9 | -0.6% | 69,000 |
| 2011/05/20 | 151.8 | 153.9 | 151.2 | 152.4 | +0.6 | +0.4% | 77,000 |
| 2011/05/19 | 152.5 | 152.5 | 150.5 | 151.8 | -1.7 | -1.1% | 106,000 |
| 2011/05/18 | 150.1 | 154 | 150.1 | 153.5 | +3 | +2% | 140,000 |
| 2011/05/17 | 151 | 151.5 | 149.1 | 150.5 | -1.5 | -1% | 177,000 |
| 2011/05/16 | 153.9 | 155 | 151.2 | 152 | -2.9 | -1.9% | 437,000 |
| 2011/05/13 | 159 | 159 | 154 | 154.9 | -1.6 | -1% | 488,000 |
| 2011/05/12 | 149.5 | 158 | 149.5 | 156.5 | +13 | +9.1% | 751,000 |
| 2011/05/11 | 143.6 | 145.7 | 143.5 | 143.5 | +0.8 | +0.6% | 100,000 |
| 2011/05/10 | 142.5 | 143 | 142 | 142.7 | +0.3 | +0.2% | 61,000 |
| 2011/05/09 | 142 | 142.4 | 141.2 | 142.4 | +1.4 | +1% | 54,000 |
| 2011/05/06 | 140.5 | 141 | 139.9 | 141 | +0.4 | +0.3% | 38,000 |
| 2011/05/02 | 139.2 | 141.2 | 139.2 | 140.6 | +2.5 | +1.8% | 51,000 |
| 2011/04/28 | 140 | 140.5 | 138.1 | 138.1 | -2.9 | -2.1% | 78,000 |
| 2011/04/27 | 143.3 | 143.3 | 140.1 | 141 | +0.7 | +0.5% | 44,000 |
| 2011/04/26 | 139.6 | 140.3 | 139.5 | 140.3 | -0.7 | -0.5% | 10,000 |
| 2011/04/25 | 142.7 | 142.7 | 139.8 | 141 | -1 | -0.7% | 62,000 |
| 2011/04/22 | 139.4 | 142.5 | 138.5 | 142 | +3 | +2.2% | 129,000 |
| 2011/04/21 | 138.5 | 139.8 | 138.5 | 139 | -0.6 | -0.4% | 17,000 |
| 2011/04/20 | 138 | 139.7 | 137.8 | 139.6 | +0.4 | +0.3% | 25,000 |
| 2011/04/19 | 138.1 | 139.5 | 138 | 139.2 | -1.7 | -1.2% | 27,000 |
| 2011/04/18 | 139.5 | 141 | 138.3 | 140.9 | -0.5 | -0.4% | 28,000 |
| 2011/04/15 | 138.8 | 141.4 | 138.8 | 141.4 | -0.1 | -0.1% | 51,000 |
| 2011/04/14 | 137.9 | 141.8 | 136.7 | 141.5 | +3.4 | +2.5% | 126,000 |
| 2011/04/13 | 137.5 | 139 | 137.5 | 138.1 | -2.4 | -1.7% | 59,000 |
| 2011/04/12 | 139.6 | 141.4 | 139.4 | 140.5 | -1.5 | -1.1% | 117,000 |
| 2011/04/11 | 138.5 | 142.1 | 138 | 142 | +3.5 | +2.5% | 126,000 |
| 2011/04/08 | 136 | 138.8 | 136 | 138.5 | +0.2 | +0.1% | 52,000 |
| 2011/04/07 | 138.4 | 138.9 | 136.6 | 138.3 | -0.3 | -0.2% | 30,000 |
| 2011/04/06 | 138.7 | 138.7 | 135 | 138.6 | +0.4 | +0.3% | 165,000 |
| 2011/04/05 | 142.8 | 142.8 | 136.1 | 138.2 | -4.3 | -3% | 208,000 |
| 2011/04/04 | 143 | 143 | 141 | 142.5 | +1.6 | +1.1% | 178,000 |
| 2011/04/01 | 140 | 141.9 | 139.5 | 140.9 | +1.4 | +1% | 260,000 |
| 2011/03/31 | 137 | 139.7 | 137 | 139.5 | +3.3 | +2.4% | 117,000 |
| 2011/03/30 | 135 | 137.5 | 135 | 136.2 | +1.2 | +0.9% | 83,000 |
| 2011/03/29 | 133.1 | 137.5 | 132.7 | 135 | -5.8 | -4.1% | 154,000 |
| 2011/03/28 | 143.5 | 144 | 139 | 140.8 | -3.7 | -2.6% | 321,000 |
| 2011/03/25 | 149.6 | 149.8 | 138.5 | 144.5 | -2.1 | -1.4% | 593,000 |
| 2011/03/24 | 143.6 | 147 | 143.6 | 146.6 | +3.7 | +2.6% | 406,000 |
| 2011/03/23 | 142.5 | 145 | 141 | 142.9 | +3.1 | +2.2% | 250,000 |
| 2011/03/22 | 140 | 144 | 139.8 | 139.8 | +6.9 | +5.2% | 481,000 |
| 2011/03/18 | 131 | 135.5 | 131 | 132.9 | +1.9 | +1.5% | 294,000 |
| 2011/03/17 | 132.3 | 134 | 125 | 131 | -3 | -2.2% | 270,000 |
| 2011/03/16 | 122.3 | 140 | 122.3 | 134 | +5.8 | +4.5% | 240,000 |
| 2011/03/15 | 130 | 130 | 115 | 128.2 | -11.6 | -8.3% | 635,000 |
| 2011/03/14 | 125 | 140 | 125 | 139.8 | -15.7 | -10.1% | 786,000 |
| 2011/03/11 | 153.5 | 155.9 | 153.4 | 155.5 | -1.6 | -1% | 174,000 |
| 2011/03/10 | 162.8 | 163.6 | 156 | 157.1 | -5.5 | -3.4% | 296,000 |
3451～
3500
件表示中 / 6314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 | 172,200円 | +5.0% | -41.0% | 2.85% | 12.28倍 | 3.78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 |
| 大栄環境 | 319,000円 | +4.6% | +0.5% | 1.54% | 21.82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 |
| 共立メンテ | 353,900円 | +19.7% | +16.7% | 1.30% | 15.35倍 | 2.78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 | 538,000円 | - | - | - | - | 2.36倍 |
|
ビル等の施設管理で売上首位。イオン系依存６割。イオンＴＯＢ成立で７月１７日上場廃止 |
| メイテックＧＨＤ | 317,600円 | +3.2% | +3.6% | 5.51% | 18.30倍 | 5.02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 |
市場注目の銘柄
チャート関連のコラム
