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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 135 | 135.2 | 134.6 | 134.6 | -1.3 | -1% | 25,000 |
| 2010/12/09 | 136 | 136.7 | 134.5 | 135.9 | -0.1 | -0.1% | 46,000 |
| 2010/12/08 | 135.4 | 136 | 134.2 | 136 | +0.8 | +0.6% | 88,000 |
| 2010/12/07 | 135.2 | 135.4 | 134.1 | 135.2 | ±0 | ±0% | 80,000 |
| 2010/12/06 | 136 | 136 | 134.4 | 135.2 | -0.5 | -0.4% | 48,000 |
| 2010/12/03 | 135.9 | 135.9 | 134.6 | 135.7 | -0.3 | -0.2% | 63,000 |
| 2010/12/02 | 136 | 137 | 135.3 | 136 | +2 | +1.5% | 72,000 |
| 2010/12/01 | 133 | 134 | 133 | 134 | +1 | +0.8% | 23,000 |
| 2010/11/30 | 133.3 | 133.5 | 132.2 | 133 | -0.4 | -0.3% | 72,000 |
| 2010/11/29 | 134.3 | 135.8 | 132.1 | 133.4 | -0.9 | -0.7% | 86,000 |
| 2010/11/26 | 137 | 137 | 134 | 134.3 | +0.3 | +0.2% | 132,000 |
| 2010/11/25 | 135.9 | 135.9 | 134 | 134 | +1 | +0.8% | 95,000 |
| 2010/11/24 | 133.1 | 133.1 | 130.7 | 133 | -0.1 | -0.1% | 80,000 |
| 2010/11/22 | 133.6 | 135 | 133.1 | 133.1 | -1.7 | -1.3% | 151,000 |
| 2010/11/19 | 137 | 137.5 | 133.2 | 134.8 | -2.2 | -1.6% | 217,000 |
| 2010/11/18 | 137.1 | 137.8 | 137 | 137 | -0.9 | -0.7% | 243,000 |
| 2010/11/17 | 135.2 | 137.9 | 135.2 | 137.9 | +0.9 | +0.7% | 283,000 |
| 2010/11/16 | 137.7 | 138 | 135.8 | 137 | +0.3 | +0.2% | 332,000 |
| 2010/11/15 | 134.3 | 136.7 | 134.3 | 136.7 | +2.4 | +1.8% | 152,000 |
| 2010/11/12 | 133 | 134.3 | 132.1 | 134.3 | +1.8 | +1.4% | 153,000 |
| 2010/11/11 | 128 | 132.7 | 127 | 132.5 | +4.7 | +3.7% | 190,000 |
| 2010/11/10 | 126.1 | 127.8 | 124.8 | 127.8 | +1.3 | +1% | 154,000 |
| 2010/11/09 | 126.7 | 127.5 | 125.4 | 126.5 | -0.8 | -0.6% | 97,000 |
| 2010/11/08 | 125 | 127.4 | 123.1 | 127.3 | +6.3 | +5.2% | 246,000 |
| 2010/11/05 | 120.5 | 122.4 | 120.5 | 121 | ±0 | ±0% | 102,000 |
| 2010/11/04 | 122.9 | 123.8 | 120.5 | 121 | -0.8 | -0.7% | 126,000 |
| 2010/11/02 | 121 | 122.1 | 120.1 | 121.8 | -0.2 | -0.2% | 54,000 |
| 2010/11/01 | 121.2 | 122.5 | 121 | 122 | -0.1 | -0.1% | 98,000 |
| 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 |
3601～
3650
件表示中 / 6356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 | 176,500円 | +5.0% | -41.0% | 2.78% | 12.64倍 | 3.89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 |
| ＪＥＳＨＤ | 378,500円 | +11.4% | +16.0% | 0.90% | 56.18倍 | 16.89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 |
| ＤｅＮＡ | 221,500円 | -8.5% | -21.4% | 1.81% | 16.46倍 | 1.02倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| 共立メンテ | 335,300円 | +19.7% | +16.7% | 1.37% | 14.75倍 | 2.67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 |
| メイテックＧＨＤ | 327,200円 | +3.2% | +3.6% | 5.35% | 18.85倍 | 5.18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
