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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 143.5 | 144.1 | 143 | 144.1 | +0.8 | +0.6% | 37,000 |
| 2010/02/17 | 141.5 | 143.5 | 141.5 | 143.3 | +2.3 | +1.6% | 62,000 |
| 2010/02/16 | 140.5 | 141.5 | 140.5 | 141 | +0.5 | +0.4% | 93,000 |
| 2010/02/15 | 143 | 143 | 140.5 | 140.5 | -2 | -1.4% | 98,000 |
| 2010/02/12 | 135 | 142.8 | 134 | 142.5 | +8.3 | +6.2% | 258,000 |
| 2010/02/10 | 130.5 | 136 | 130.5 | 134.2 | +4.1 | +3.2% | 167,000 |
| 2010/02/09 | 129.6 | 131.8 | 129.3 | 130.1 | +1.8 | +1.4% | 105,000 |
| 2010/02/08 | 130.8 | 130.8 | 127.5 | 128.3 | -1.7 | -1.3% | 40,000 |
| 2010/02/05 | 126.2 | 130 | 126 | 130 | ±0 | ±0% | 55,000 |
| 2010/02/04 | 130.3 | 131 | 129 | 130 | +0.4 | +0.3% | 36,000 |
| 2010/02/03 | 128 | 129.9 | 128 | 129.6 | +2.1 | +1.6% | 42,000 |
| 2010/02/02 | 126 | 128.9 | 125.9 | 127.5 | +1.2 | +1% | 33,000 |
| 2010/02/01 | 126.4 | 126.8 | 126 | 126.3 | +0.3 | +0.2% | 47,000 |
| 2010/01/29 | 126.5 | 126.8 | 125.5 | 126 | -0.5 | -0.4% | 146,000 |
| 2010/01/28 | 126.7 | 126.9 | 126.4 | 126.5 | -0.1 | -0.1% | 38,000 |
| 2010/01/27 | 126.9 | 127.9 | 126 | 126.6 | +0.6 | +0.5% | 57,000 |
| 2010/01/26 | 125.4 | 126 | 125.2 | 126 | +0.6 | +0.5% | 43,000 |
| 2010/01/25 | 126 | 126 | 125 | 125.4 | -1.3 | -1% | 65,000 |
| 2010/01/22 | 125.6 | 127.4 | 125 | 126.7 | -2.2 | -1.7% | 311,000 |
| 2010/01/21 | 124.4 | 128.9 | 124.4 | 128.9 | +4.3 | +3.5% | 113,000 |
| 2010/01/20 | 125.5 | 126 | 124.5 | 124.6 | +0.6 | +0.5% | 149,000 |
| 2010/01/19 | 123.5 | 124 | 123.5 | 124 | ±0 | ±0% | 42,000 |
| 2010/01/18 | 125 | 125 | 123.6 | 124 | -1.3 | -1% | 183,000 |
| 2010/01/15 | 125.1 | 125.3 | 124 | 125.3 | +0.4 | +0.3% | 72,000 |
| 2010/01/14 | 123.7 | 124.9 | 123.7 | 124.9 | +0.4 | +0.3% | 44,000 |
| 2010/01/13 | 124.6 | 126 | 124.1 | 124.5 | -1.5 | -1.2% | 23,000 |
| 2010/01/12 | 123.6 | 126 | 123.6 | 126 | +2 | +1.6% | 108,000 |
| 2010/01/08 | 124.4 | 125.1 | 123.2 | 124 | -0.4 | -0.3% | 105,000 |
| 2010/01/07 | 123.8 | 125 | 123.5 | 124.4 | -1.2 | -1% | 33,000 |
| 2010/01/06 | 125.9 | 126 | 123.8 | 125.6 | -0.4 | -0.3% | 75,000 |
| 2010/01/05 | 128 | 129 | 126 | 126 | -1.3 | -1% | 72,000 |
| 2010/01/04 | 126.5 | 127.3 | 126 | 127.3 | +0.8 | +0.6% | 23,000 |
| 2009/12/30 | 129.1 | 129.1 | 125.8 | 126.5 | -2.6 | -2% | 41,000 |
| 2009/12/29 | 129 | 130.5 | 129 | 129.1 | +0.1 | +0.1% | 59,000 |
| 2009/12/28 | 128 | 129 | 127.2 | 129 | +1.3 | +1% | 40,000 |
| 2009/12/25 | 127.7 | 127.7 | 125.5 | 127.7 | +3.7 | +3% | 127,000 |
| 2009/12/24 | 123.5 | 124.1 | 123.1 | 124 | +1 | +0.8% | 108,000 |
| 2009/12/22 | 122.3 | 123.4 | 121.2 | 123 | +0.7 | +0.6% | 80,000 |
| 2009/12/21 | 121.5 | 123 | 121.5 | 122.3 | +1.8 | +1.5% | 86,000 |
| 2009/12/18 | 120.9 | 121 | 120.5 | 120.5 | -0.4 | -0.3% | 176,000 |
| 2009/12/17 | 120 | 120.9 | 120 | 120.9 | +1.4 | +1.2% | 64,000 |
| 2009/12/16 | 119.5 | 120.5 | 119.5 | 119.5 | ±0 | ±0% | 30,000 |
| 2009/12/15 | 118 | 119.9 | 117.7 | 119.5 | +1.5 | +1.3% | 269,000 |
| 2009/12/14 | 116.7 | 119.5 | 116.7 | 118 | +3.9 | +3.4% | 54,000 |
| 2009/12/11 | 113.7 | 115.5 | 113.7 | 114.1 | -1.6 | -1.4% | 55,000 |
| 2009/12/10 | 113.5 | 116.5 | 112.5 | 115.7 | +2.7 | +2.4% | 162,000 |
| 2009/12/09 | 116.1 | 116.1 | 112.6 | 113 | -5 | -4.2% | 255,000 |
| 2009/12/08 | 121 | 121 | 117.5 | 118 | -2.9 | -2.4% | 137,000 |
| 2009/12/07 | 120.2 | 121.5 | 119.2 | 120.9 | +2.7 | +2.3% | 62,000 |
| 2009/12/04 | 119 | 119.9 | 118 | 118.2 | ±0 | ±0% | 174,000 |
3801～
3850
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
