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 |
|---|---|---|---|---|---|---|---|
| 2009/02/20 | 77 | 77 | 74.9 | 75.5 | -2.1 | -2.7% | 369,000 |
| 2009/02/19 | 77.9 | 78.1 | 76.5 | 77.6 | -0.4 | -0.5% | 370,000 |
| 2009/02/18 | 78 | 78.5 | 77.5 | 78 | ±0 | ±0% | 342,000 |
| 2009/02/17 | 78.7 | 78.7 | 77.7 | 78 | -0.8 | -1% | 238,000 |
| 2009/02/16 | 79 | 79 | 78.5 | 78.8 | -0.2 | -0.3% | 52,000 |
| 2009/02/13 | 79 | 80 | 78.8 | 79 | +1 | +1.3% | 238,000 |
| 2009/02/12 | 76 | 78 | 76 | 78 | +1 | +1.3% | 34,000 |
| 2009/02/10 | 77.1 | 77.1 | 75.5 | 77 | -0.7 | -0.9% | 162,000 |
| 2009/02/09 | 78 | 78 | 77.7 | 77.7 | -0.7 | -0.9% | 37,000 |
| 2009/02/06 | 79 | 79 | 77.4 | 78.4 | -0.6 | -0.8% | 134,000 |
| 2009/02/05 | 79 | 79.1 | 78.9 | 79 | ±0 | ±0% | 154,000 |
| 2009/02/04 | 80.7 | 80.7 | 78.9 | 79 | -1 | -1.3% | 453,000 |
| 2009/02/03 | 80.8 | 80.8 | 79.6 | 80 | -0.3 | -0.4% | 136,000 |
| 2009/02/02 | 80.3 | 80.4 | 80 | 80.3 | -0.2 | -0.2% | 200,000 |
| 2009/01/30 | 80.8 | 80.8 | 79.9 | 80.5 | -0.7 | -0.9% | 159,000 |
| 2009/01/29 | 81 | 81.3 | 80.5 | 81.2 | +0.8 | +1% | 70,000 |
| 2009/01/28 | 80.5 | 80.7 | 80 | 80.4 | +0.9 | +1.1% | 47,000 |
| 2009/01/27 | 79.9 | 79.9 | 79 | 79.5 | +0.6 | +0.8% | 85,000 |
| 2009/01/26 | 79 | 79.7 | 78.2 | 78.9 | -0.2 | -0.3% | 256,000 |
| 2009/01/23 | 80.1 | 80.1 | 77.8 | 79.1 | ±0 | ±0% | 138,000 |
| 2009/01/22 | 77 | 79.9 | 76.3 | 79.1 | +2.3 | +3% | 179,000 |
| 2009/01/21 | 76 | 77.2 | 74.8 | 76.8 | -0.2 | -0.3% | 227,000 |
| 2009/01/20 | 77.5 | 77.7 | 76 | 77 | -0.5 | -0.6% | 55,000 |
| 2009/01/19 | 78.5 | 78.5 | 77 | 77.5 | -1 | -1.3% | 89,000 |
| 2009/01/16 | 77 | 79 | 76.6 | 78.5 | +1.5 | +1.9% | 147,000 |
| 2009/01/15 | 79.6 | 79.6 | 76.6 | 77 | -2.7 | -3.4% | 180,000 |
| 2009/01/14 | 82.3 | 82.3 | 79.4 | 79.7 | -2.9 | -3.5% | 265,000 |
| 2009/01/13 | 82.8 | 82.8 | 81.1 | 82.6 | -0.2 | -0.2% | 124,000 |
| 2009/01/09 | 83.4 | 83.4 | 82.6 | 82.8 | -1.2 | -1.4% | 84,000 |
| 2009/01/08 | 83.5 | 84 | 83 | 84 | +0.3 | +0.4% | 108,000 |
| 2009/01/07 | 84 | 84 | 83.5 | 83.7 | -0.2 | -0.2% | 167,000 |
| 2009/01/06 | 85 | 85.2 | 83.4 | 83.9 | -1.1 | -1.3% | 104,000 |
| 2009/01/05 | 86 | 86 | 85 | 85 | -0.5 | -0.6% | 48,000 |
| 2008/12/30 | 85.6 | 85.6 | 85.2 | 85.5 | ±0 | ±0% | 12,000 |
| 2008/12/29 | 85.5 | 85.9 | 85.1 | 85.5 | +0.5 | +0.6% | 37,000 |
| 2008/12/26 | 85.9 | 85.9 | 84.2 | 85 | +1.1 | +1.3% | 33,000 |
| 2008/12/25 | 84 | 85.5 | 83 | 83.9 | +0.4 | +0.5% | 103,000 |
| 2008/12/24 | 84.2 | 84.2 | 82.5 | 83.5 | -1 | -1.2% | 92,000 |
| 2008/12/22 | 85.2 | 85.2 | 83.4 | 84.5 | -0.6 | -0.7% | 171,000 |
| 2008/12/19 | 85.6 | 85.6 | 84.3 | 85.1 | ±0 | ±0% | 148,000 |
| 2008/12/18 | 86.9 | 86.9 | 84.6 | 85.1 | -2.1 | -2.4% | 189,000 |
| 2008/12/17 | 86.6 | 87.5 | 86.5 | 87.2 | +0.7 | +0.8% | 84,000 |
| 2008/12/16 | 87 | 87.5 | 86.3 | 86.5 | -0.9 | -1% | 71,000 |
| 2008/12/15 | 88 | 88 | 86.8 | 87.4 | -0.6 | -0.7% | 76,000 |
| 2008/12/12 | 88.5 | 88.9 | 87.8 | 88 | -0.2 | -0.2% | 81,000 |
| 2008/12/11 | 87.3 | 89 | 87.3 | 88.2 | +0.1 | +0.1% | 36,000 |
| 2008/12/10 | 88 | 88.5 | 87.9 | 88.1 | -0.9 | -1% | 133,000 |
| 2008/12/09 | 89.8 | 90.8 | 87.8 | 89 | -0.7 | -0.8% | 88,000 |
| 2008/12/08 | 93.9 | 94 | 89.3 | 89.7 | -3.9 | -4.2% | 145,000 |
| 2008/12/05 | 94.5 | 94.5 | 93.5 | 93.6 | -0.9 | -1% | 22,000 |
4001～
4050
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 | 172,500円 | +5.0% | -41.0% | 2.84% | 12.30倍 | 3.79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 | 317,500円 | +4.6% | +0.5% | 1.54% | 21.72倍 | 3.32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 | 352,300円 | +19.7% | +16.7% | 1.31% | 15.28倍 | 2.77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 | 317,400円 | +3.2% | +3.6% | 5.51% | 18.29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
