ロゴスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 1,369 | 1,400 | 1,366 | 1,366 | -7 | -0.5% | 4,000 |
| 2025/08/26 | 1,385 | 1,425 | 1,372 | 1,373 | -29 | -2.1% | 10,500 |
| 2025/08/25 | 1,438 | 1,438 | 1,390 | 1,402 | +17 | +1.2% | 14,600 |
| 2025/08/22 | 1,367 | 1,405 | 1,363 | 1,385 | +12 | +0.9% | 9,900 |
| 2025/08/21 | 1,387 | 1,400 | 1,367 | 1,373 | +15 | +1.1% | 11,800 |
| 2025/08/20 | 1,395 | 1,395 | 1,341 | 1,358 | -39 | -2.8% | 14,500 |
| 2025/08/19 | 1,417 | 1,434 | 1,394 | 1,397 | -15 | -1.1% | 9,700 |
| 2025/08/18 | 1,396 | 1,413 | 1,382 | 1,412 | +17 | +1.2% | 14,200 |
| 2025/08/15 | 1,392 | 1,407 | 1,361 | 1,395 | +15 | +1.1% | 21,700 |
| 2025/08/14 | 1,377 | 1,392 | 1,360 | 1,380 | +24 | +1.8% | 12,400 |
| 2025/08/13 | 1,394 | 1,394 | 1,356 | 1,356 | -39 | -2.8% | 11,700 |
| 2025/08/12 | 1,384 | 1,395 | 1,366 | 1,395 | +23 | +1.7% | 13,300 |
| 2025/08/08 | 1,397 | 1,399 | 1,365 | 1,372 | -4 | -0.3% | 10,600 |
| 2025/08/07 | 1,445 | 1,455 | 1,376 | 1,376 | -54 | -3.8% | 21,900 |
| 2025/08/06 | 1,338 | 1,430 | 1,336 | 1,430 | +92 | +6.9% | 26,800 |
| 2025/08/05 | 1,333 | 1,347 | 1,326 | 1,338 | +13 | +1% | 5,800 |
| 2025/08/04 | 1,320 | 1,350 | 1,314 | 1,325 | -21 | -1.6% | 11,900 |
| 2025/08/01 | 1,340 | 1,352 | 1,340 | 1,346 | -4 | -0.3% | 4,500 |
| 2025/07/31 | 1,340 | 1,350 | 1,326 | 1,350 | +4 | +0.3% | 9,500 |
| 2025/07/30 | 1,332 | 1,346 | 1,319 | 1,346 | +10 | +0.7% | 13,000 |
| 2025/07/29 | 1,355 | 1,368 | 1,333 | 1,336 | -33 | -2.4% | 10,400 |
| 2025/07/28 | 1,325 | 1,370 | 1,325 | 1,369 | +37 | +2.8% | 9,000 |
| 2025/07/25 | 1,375 | 1,380 | 1,331 | 1,332 | -18 | -1.3% | 17,900 |
| 2025/07/24 | 1,378 | 1,378 | 1,305 | 1,350 | -18 | -1.3% | 36,200 |
| 2025/07/23 | 1,386 | 1,398 | 1,364 | 1,368 | -6 | -0.4% | 24,000 |
| 2025/07/22 | 1,399 | 1,411 | 1,322 | 1,374 | -20 | -1.4% | 46,100 |
| 2025/07/18 | 1,373 | 1,414 | 1,371 | 1,394 | +9 | +0.6% | 48,600 |
| 2025/07/17 | 1,391 | 1,420 | 1,371 | 1,385 | -36 | -2.5% | 60,200 |
| 2025/07/16 | 1,569 | 1,575 | 1,400 | 1,421 | +6 | +0.4% | 279,700 |
| 2025/07/15 | 1,415 | 1,494 | 1,330 | 1,415 | -30 | -2.1% | 157,300 |
| 2025/07/14 | 1,212 | 1,452 | 1,211 | 1,445 | +293 | +25.4% | 355,700 |
| 2025/07/11 | 1,172 | 1,194 | 1,152 | 1,152 | -19 | -1.6% | 7,100 |
| 2025/07/10 | 1,195 | 1,208 | 1,126 | 1,171 | -22 | -1.8% | 14,100 |
| 2025/07/09 | 1,199 | 1,204 | 1,170 | 1,193 | +4 | +0.3% | 17,900 |
| 2025/07/08 | 1,149 | 1,195 | 1,141 | 1,189 | +42 | +3.7% | 17,600 |
| 2025/07/07 | 1,119 | 1,150 | 1,101 | 1,147 | +52 | +4.7% | 9,300 |
| 2025/07/04 | 1,143 | 1,143 | 1,078 | 1,095 | -18 | -1.6% | 10,000 |
| 2025/07/03 | 1,070 | 1,113 | 1,058 | 1,113 | +42 | +3.9% | 5,100 |
| 2025/07/02 | 1,053 | 1,082 | 1,051 | 1,071 | +7 | +0.7% | 5,500 |
| 2025/07/01 | 1,098 | 1,102 | 1,051 | 1,064 | -17 | -1.6% | 9,400 |
| 2025/06/30 | 1,102 | 1,102 | 1,052 | 1,081 | -26 | -2.3% | 10,300 |
| 2025/06/27 | 1,106 | 1,127 | 1,103 | 1,107 | -10 | -0.9% | 4,900 |
| 2025/06/26 | 1,106 | 1,129 | 1,104 | 1,117 | -10 | -0.9% | 6,600 |
| 2025/06/25 | 1,159 | 1,159 | 1,126 | 1,127 | -2 | -0.2% | 6,300 |
| 2025/06/24 | 1,115 | 1,137 | 1,115 | 1,129 | +17 | +1.5% | 1,500 |
| 2025/06/23 | 1,148 | 1,148 | 1,112 | 1,112 | -25 | -2.2% | 4,700 |
| 2025/06/20 | 1,150 | 1,152 | 1,123 | 1,137 | -13 | -1.1% | 8,400 |
| 2025/06/19 | 1,158 | 1,167 | 1,150 | 1,150 | -8 | -0.7% | 5,900 |
| 2025/06/18 | 1,160 | 1,183 | 1,158 | 1,158 | -5 | -0.4% | 7,200 |
| 2025/06/17 | 1,198 | 1,198 | 1,148 | 1,163 | -13 | -1.1% | 20,500 |
1～
50
件表示中 / 285件
類似銘柄と比較する
現在ご覧いただいている「ロゴスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ロゴスＨＤ | 136,600円 | +29.1% | +244.6% | 4.64% | 6.47倍 | 1.57倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
| キャンディル | 56,200円 | +5.1% | +15.7% | 1.42% | 30.63倍 | 1.78倍 |
|
住宅や商業施設等の補修・点検会社。サカイ引越センターと資本業務提携。全国に技術者配置 |
| フィルカンパニ | 95,800円 | +39.2% | +22.5% | 1.57% | 16.08倍 | 1.70倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
| 太洋基礎 | 212,100円 | +3.8% | +160.2% | 2.59% | 9.96倍 | 0.48倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
| 日本乾溜 | 97,200円 | -0.9% | -29.4% | 1.95% | 11.34倍 | 0.50倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
市場注目の銘柄
チャート関連のコラム
