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 |
|---|---|---|---|---|---|---|---|
| 2009/07/06 | 116.3 | 119.4 | 113.3 | 117 | +4.7 | +4.2% | 838,000 |
| 2009/07/03 | 110 | 112.5 | 105.5 | 112.3 | +1.1 | +1% | 183,000 |
| 2009/07/02 | 111.4 | 112 | 110.6 | 111.2 | -0.4 | -0.4% | 271,000 |
| 2009/07/01 | 115.6 | 115.6 | 111.3 | 111.6 | -2.5 | -2.2% | 260,000 |
| 2009/06/30 | 111 | 114.5 | 111 | 114.1 | +3.5 | +3.2% | 264,000 |
| 2009/06/29 | 107.9 | 111.7 | 107.9 | 110.6 | +4.7 | +4.4% | 334,000 |
| 2009/06/26 | 103 | 108 | 103 | 105.9 | +4.9 | +4.9% | 540,000 |
| 2009/06/25 | 100.2 | 101.2 | 100.1 | 101 | +1.1 | +1.1% | 116,000 |
| 2009/06/24 | 101 | 101.9 | 98.5 | 99.9 | -2.3 | -2.3% | 263,000 |
| 2009/06/23 | 100 | 103.5 | 99.8 | 102.2 | +0.6 | +0.6% | 362,000 |
| 2009/06/22 | 102.6 | 102.6 | 100.1 | 101.6 | +2 | +2% | 432,000 |
| 2009/06/19 | 99 | 100.1 | 99 | 99.6 | +1.2 | +1.2% | 368,000 |
| 2009/06/18 | 96.9 | 98.4 | 96.1 | 98.4 | +2.3 | +2.4% | 98,000 |
| 2009/06/17 | 98 | 98.5 | 95.3 | 96.1 | +0.9 | +0.9% | 397,000 |
| 2009/06/16 | 95 | 96.7 | 95 | 95.2 | -0.7 | -0.7% | 233,000 |
| 2009/06/15 | 96.4 | 97 | 95.7 | 95.9 | -1.1 | -1.1% | 641,000 |
| 2009/06/12 | 98.6 | 98.6 | 96 | 97 | -1.6 | -1.6% | 254,000 |
| 2009/06/11 | 99.5 | 99.5 | 97.4 | 98.6 | -0.9 | -0.9% | 219,000 |
| 2009/06/10 | 100 | 100 | 97.9 | 99.5 | -0.3 | -0.3% | 268,000 |
| 2009/06/09 | 100.8 | 101 | 98.8 | 99.8 | -1.1 | -1.1% | 182,000 |
| 2009/06/08 | 97 | 101 | 96.9 | 100.9 | +4.5 | +4.7% | 150,000 |
| 2009/06/05 | 95.1 | 96.5 | 95 | 96.4 | +1.4 | +1.5% | 169,000 |
| 2009/06/04 | 96.7 | 96.7 | 93.5 | 95 | -1.7 | -1.8% | 228,000 |
| 2009/06/03 | 96.2 | 97 | 95.5 | 96.7 | +1.5 | +1.6% | 121,000 |
| 2009/06/02 | 94.6 | 95.6 | 93 | 95.2 | -1 | -1% | 250,000 |
| 2009/06/01 | 90.2 | 96.2 | 90.2 | 96.2 | +7.2 | +8.1% | 209,000 |
| 2009/05/29 | 88.1 | 89.2 | 88.1 | 89 | +0.5 | +0.6% | 178,000 |
| 2009/05/28 | 88 | 88.5 | 87.3 | 88.5 | +2.5 | +2.9% | 554,000 |
| 2009/05/27 | 86 | 86.7 | 85.3 | 86 | +0.4 | +0.5% | 1,003,000 |
| 2009/05/26 | 85.8 | 86 | 85 | 85.6 | -0.4 | -0.5% | 283,000 |
| 2009/05/25 | 86.4 | 86.4 | 85.5 | 86 | ±0 | ±0% | 369,000 |
| 2009/05/22 | 87.3 | 88.2 | 85.2 | 86 | -1.2 | -1.4% | 709,000 |
| 2009/05/21 | 87.5 | 88.4 | 86.6 | 87.2 | -1.2 | -1.4% | 213,000 |
| 2009/05/20 | 88.4 | 89 | 86.9 | 88.4 | ±0 | ±0% | 370,000 |
| 2009/05/19 | 87 | 89 | 86 | 88.4 | +3.4 | +4% | 250,000 |
| 2009/05/18 | 90.2 | 90.2 | 84.9 | 85 | -4.7 | -5.2% | 573,000 |
| 2009/05/15 | 89.9 | 90.5 | 89 | 89.7 | +1 | +1.1% | 98,000 |
| 2009/05/14 | 86 | 89 | 85.8 | 88.7 | +8.7 | +10.9% | 493,000 |
| 2009/05/13 | 82.9 | 84 | 79.3 | 80 | -3.9 | -4.6% | 304,000 |
| 2009/05/12 | 81 | 84.2 | 80.4 | 83.9 | +3.1 | +3.8% | 133,000 |
| 2009/05/11 | 80.2 | 80.9 | 79 | 80.8 | +0.3 | +0.4% | 188,000 |
| 2009/05/08 | 79.5 | 80.5 | 78.5 | 80.5 | +0.2 | +0.2% | 332,000 |
| 2009/05/07 | 80.1 | 81 | 79.9 | 80.3 | +3.2 | +4.2% | 167,000 |
| 2009/05/01 | 75 | 77.9 | 75 | 77.1 | +1.7 | +2.3% | 483,000 |
| 2009/04/30 | 75.1 | 76.3 | 74.6 | 75.4 | -1 | -1.3% | 366,000 |
| 2009/04/28 | 76.2 | 78.5 | 75.7 | 76.4 | -1 | -1.3% | 138,000 |
| 2009/04/27 | 78 | 78.4 | 75.9 | 77.4 | -1.3 | -1.7% | 325,000 |
| 2009/04/24 | 78.7 | 79.5 | 77 | 78.7 | +3 | +4% | 185,000 |
| 2009/04/23 | 74.7 | 77 | 74.1 | 75.7 | +2 | +2.7% | 313,000 |
| 2009/04/22 | 71.4 | 73.7 | 70.9 | 73.7 | +2.2 | +3.1% | 398,000 |
3951～
4000
件表示中 / 6355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 | 173,500円 | +5.0% | -41.0% | 2.82% | 12.43倍 | 3.83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 | 339,000円 | +4.6% | +0.5% | 1.45% | 23.19倍 | 3.54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 | 379,500円 | +11.4% | +16.0% | 0.90% | 56.33倍 | 16.94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 | 220,800円 | -8.5% | -21.4% | 1.81% | 16.41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 | 334,700円 | +19.7% | +16.7% | 1.37% | 14.73倍 | 2.66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 |
市場注目の銘柄
チャート関連のコラム
