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 |
|---|---|---|---|---|---|---|---|
| 2010/10/29 | 122.1 | 122.5 | 121.7 | 122.1 | -2.8 | -2.2% | 74,000 |
| 2010/10/28 | 125 | 125.5 | 123.6 | 124.9 | -0.1 | -0.1% | 134,000 |
| 2010/10/27 | 124.4 | 125.1 | 123.2 | 125 | +1.6 | +1.3% | 221,000 |
| 2010/10/26 | 122.5 | 124 | 122.5 | 123.4 | +0.9 | +0.7% | 22,000 |
| 2010/10/25 | 125.9 | 125.9 | 121.5 | 122.5 | +2.3 | +1.9% | 126,000 |
| 2010/10/22 | 120.3 | 120.5 | 120 | 120.2 | -0.1 | -0.1% | 29,000 |
| 2010/10/21 | 120.2 | 120.5 | 120 | 120.3 | +1.3 | +1.1% | 108,000 |
| 2010/10/20 | 120 | 120 | 118.6 | 119 | -1 | -0.8% | 62,000 |
| 2010/10/19 | 120.1 | 120.8 | 120 | 120 | -0.3 | -0.2% | 55,000 |
| 2010/10/18 | 120 | 121.8 | 120 | 120.3 | +0.6 | +0.5% | 98,000 |
| 2010/10/15 | 119.2 | 120.6 | 119.2 | 119.7 | -0.5 | -0.4% | 194,000 |
| 2010/10/14 | 119.3 | 120.8 | 119.3 | 120.2 | +0.2 | +0.2% | 89,000 |
| 2010/10/13 | 119.5 | 120.5 | 119.5 | 120 | +0.5 | +0.4% | 44,000 |
| 2010/10/12 | 117.5 | 122 | 117.4 | 119.5 | +1.2 | +1% | 127,000 |
| 2010/10/08 | 120.7 | 120.7 | 118.3 | 118.3 | -2.2 | -1.8% | 159,000 |
| 2010/10/07 | 120.2 | 120.8 | 120.1 | 120.5 | ±0 | ±0% | 125,000 |
| 2010/10/06 | 121 | 122 | 120 | 120.5 | +0.1 | +0.1% | 99,000 |
| 2010/10/05 | 120 | 121 | 120 | 120.4 | -0.5 | -0.4% | 95,000 |
| 2010/10/04 | 120.5 | 121.3 | 120.3 | 120.9 | -0.1 | -0.1% | 99,000 |
| 2010/10/01 | 121.1 | 121.2 | 119.8 | 121 | -0.5 | -0.4% | 249,000 |
| 2010/09/30 | 121.8 | 122 | 121.2 | 121.5 | -0.9 | -0.7% | 109,000 |
| 2010/09/29 | 122.4 | 122.6 | 122.1 | 122.4 | -0.5 | -0.4% | 29,000 |
| 2010/09/28 | 122.7 | 122.9 | 120.8 | 122.9 | -0.6 | -0.5% | 85,000 |
| 2010/09/27 | 124.5 | 124.5 | 122.5 | 123.5 | +0.2 | +0.2% | 122,000 |
| 2010/09/24 | 122.9 | 123.5 | 120.4 | 123.3 | -3.9 | -3.1% | 427,000 |
| 2010/09/22 | 127.2 | 127.4 | 126.6 | 127.2 | -0.2 | -0.2% | 75,000 |
| 2010/09/21 | 127.5 | 127.5 | 126.5 | 127.4 | +0.4 | +0.3% | 79,000 |
| 2010/09/17 | 128.3 | 128.3 | 126.9 | 127 | -1.4 | -1.1% | 70,000 |
| 2010/09/16 | 128.5 | 128.9 | 126.6 | 128.4 | ±0 | ±0% | 442,000 |
| 2010/09/15 | 129.3 | 129.3 | 128 | 128.4 | -0.9 | -0.7% | 132,000 |
| 2010/09/14 | 128.6 | 129.5 | 128.4 | 129.3 | +0.3 | +0.2% | 86,000 |
| 2010/09/13 | 128.9 | 129.4 | 128.2 | 129 | +0.5 | +0.4% | 112,000 |
| 2010/09/10 | 128.1 | 128.8 | 128 | 128.5 | +0.2 | +0.2% | 172,000 |
| 2010/09/09 | 128 | 129.2 | 127.7 | 128.3 | -0.3 | -0.2% | 100,000 |
| 2010/09/08 | 129.2 | 129.5 | 128.6 | 128.6 | -0.7 | -0.5% | 60,000 |
| 2010/09/07 | 129.5 | 129.5 | 129.2 | 129.3 | -0.7 | -0.5% | 22,000 |
| 2010/09/06 | 129.6 | 130.3 | 129.5 | 130 | +0.9 | +0.7% | 52,000 |
| 2010/09/03 | 130.3 | 130.8 | 129.1 | 129.1 | -0.9 | -0.7% | 44,000 |
| 2010/09/02 | 131 | 131 | 129.2 | 130 | -0.2 | -0.2% | 58,000 |
| 2010/09/01 | 130.5 | 131 | 129.6 | 130.2 | -0.5 | -0.4% | 53,000 |
| 2010/08/31 | 130.8 | 130.8 | 129.3 | 130.7 | -0.4 | -0.3% | 89,000 |
| 2010/08/30 | 131.3 | 132 | 129.3 | 131.1 | +0.7 | +0.5% | 65,000 |
| 2010/08/27 | 131.3 | 131.3 | 128.1 | 130.4 | +2.1 | +1.6% | 96,000 |
| 2010/08/26 | 128 | 129.6 | 128 | 128.3 | -0.2 | -0.2% | 73,000 |
| 2010/08/25 | 131 | 131 | 127.2 | 128.5 | +0.5 | +0.4% | 125,000 |
| 2010/08/24 | 128.6 | 128.7 | 127 | 128 | -0.6 | -0.5% | 140,000 |
| 2010/08/23 | 128.2 | 129 | 127.5 | 128.6 | -0.1 | -0.1% | 408,000 |
| 2010/08/20 | 129 | 129.1 | 128.2 | 128.7 | -0.6 | -0.5% | 54,000 |
| 2010/08/19 | 128.4 | 129.3 | 128.4 | 129.3 | +0.3 | +0.2% | 46,000 |
| 2010/08/18 | 129 | 129 | 128 | 129 | +0.8 | +0.6% | 62,000 |
3551～
3600
件表示中 / 6278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 | 194,500円 | +5.6% | - | 2.16% | 7.28倍 | 5.01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 |
| リゾートトラス | 149,800円 | +22.4% | +20.6% | 2.00% | 17.92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 | 299,500円 | +9.1% | +2.5% | 1.60% | 20.63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 |
| イオンディライ | 538,000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 |
市場注目の銘柄
チャート関連のコラム
