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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,318 | 2,339 | 2,283 | 2,285 | -23 | -1% | 37,500 |
| 2024/11/29 | 2,290 | 2,333 | 2,286 | 2,308 | +33 | +1.5% | 15,900 |
| 2024/11/28 | 2,240 | 2,314 | 2,240 | 2,275 | +34 | +1.5% | 18,700 |
| 2024/11/27 | 2,267 | 2,301 | 2,225 | 2,241 | -49 | -2.1% | 23,700 |
| 2024/11/26 | 2,318 | 2,320 | 2,255 | 2,290 | -12 | -0.5% | 19,200 |
| 2024/11/25 | 2,314 | 2,332 | 2,273 | 2,302 | -12 | -0.5% | 35,100 |
| 2024/11/22 | 2,280 | 2,314 | 2,260 | 2,314 | +34 | +1.5% | 17,600 |
| 2024/11/21 | 2,296 | 2,315 | 2,255 | 2,280 | -15 | -0.7% | 16,100 |
| 2024/11/20 | 2,276 | 2,300 | 2,242 | 2,295 | +33 | +1.5% | 16,700 |
| 2024/11/19 | 2,219 | 2,293 | 2,219 | 2,262 | +67 | +3.1% | 26,700 |
| 2024/11/18 | 2,206 | 2,250 | 2,187 | 2,195 | -35 | -1.6% | 24,100 |
| 2024/11/15 | 2,278 | 2,278 | 2,206 | 2,230 | -14 | -0.6% | 23,000 |
| 2024/11/14 | 2,320 | 2,323 | 2,218 | 2,244 | -113 | -4.8% | 47,200 |
| 2024/11/13 | 2,380 | 2,470 | 2,331 | 2,357 | -1 | ±0% | 83,400 |
| 2024/11/12 | 2,268 | 2,369 | 2,268 | 2,358 | +104 | +4.6% | 62,000 |
| 2024/11/11 | 2,225 | 2,266 | 2,219 | 2,254 | +62 | +2.8% | 40,200 |
| 2024/11/08 | 2,232 | 2,261 | 2,178 | 2,192 | -24 | -1.1% | 53,200 |
| 2024/11/07 | 2,141 | 2,219 | 2,141 | 2,216 | +79 | +3.7% | 46,400 |
| 2024/11/06 | 2,133 | 2,177 | 2,117 | 2,137 | +4 | +0.2% | 44,000 |
| 2024/11/05 | 2,105 | 2,148 | 2,100 | 2,133 | +26 | +1.2% | 23,200 |
| 2024/11/01 | 2,105 | 2,123 | 2,095 | 2,107 | -24 | -1.1% | 17,400 |
| 2024/10/31 | 2,100 | 2,134 | 2,080 | 2,131 | +26 | +1.2% | 33,600 |
| 2024/10/30 | 2,120 | 2,120 | 2,071 | 2,105 | -9 | -0.4% | 18,300 |
| 2024/10/29 | 2,101 | 2,125 | 2,085 | 2,114 | +13 | +0.6% | 31,600 |
| 2024/10/28 | 2,022 | 2,125 | 2,017 | 2,101 | +65 | +3.2% | 60,700 |
| 2024/10/25 | 2,046 | 2,050 | 2,002 | 2,036 | -9 | -0.4% | 84,400 |
| 2024/10/24 | 2,043 | 2,064 | 2,025 | 2,045 | -1 | ±0% | 55,400 |
| 2024/10/23 | 2,116 | 2,116 | 2,045 | 2,046 | -66 | -3.1% | 97,100 |
| 2024/10/22 | 2,155 | 2,155 | 2,091 | 2,112 | -33 | -1.5% | 88,300 |
| 2024/10/21 | 2,171 | 2,196 | 2,127 | 2,145 | -5 | -0.2% | 80,400 |
| 2024/10/18 | 2,090 | 2,161 | 2,079 | 2,150 | +66 | +3.2% | 144,600 |
| 2024/10/17 | 2,160 | 2,170 | 2,073 | 2,084 | -73 | -3.4% | 198,600 |
| 2024/10/16 | 2,200 | 2,226 | 2,124 | 2,157 | -153 | -6.6% | 329,400 |
| 2024/10/15 | 2,638 | 2,639 | 2,303 | 2,310 | -315 | -12% | 336,000 |
| 2024/10/11 | 2,605 | 2,669 | 2,605 | 2,625 | +29 | +1.1% | 35,800 |
| 2024/10/10 | 2,637 | 2,638 | 2,575 | 2,596 | -36 | -1.4% | 29,800 |
| 2024/10/09 | 2,701 | 2,724 | 2,606 | 2,632 | -68 | -2.5% | 43,100 |
| 2024/10/08 | 2,790 | 2,839 | 2,680 | 2,700 | -118 | -4.2% | 48,300 |
| 2024/10/07 | 2,842 | 2,859 | 2,790 | 2,818 | +66 | +2.4% | 21,100 |
| 2024/10/04 | 2,850 | 2,850 | 2,752 | 2,752 | -98 | -3.4% | 21,900 |
| 2024/10/03 | 2,861 | 2,901 | 2,821 | 2,850 | +11 | +0.4% | 13,900 |
| 2024/10/02 | 2,892 | 2,980 | 2,817 | 2,839 | -28 | -1% | 35,100 |
| 2024/10/01 | 2,767 | 2,953 | 2,761 | 2,867 | +90 | +3.2% | 27,900 |
| 2024/09/30 | 2,745 | 2,820 | 2,745 | 2,777 | -68 | -2.4% | 19,300 |
| 2024/09/27 | 2,845 | 2,845 | 2,770 | 2,845 | -4 | -0.1% | 23,000 |
| 2024/09/26 | 2,861 | 2,862 | 2,815 | 2,849 | -11 | -0.4% | 5,500 |
| 2024/09/25 | 2,860 | 2,860 | 2,806 | 2,860 | -28 | -1% | 14,900 |
| 2024/09/24 | 2,944 | 2,980 | 2,881 | 2,888 | -34 | -1.2% | 23,100 |
| 2024/09/20 | 2,975 | 2,975 | 2,901 | 2,922 | -53 | -1.8% | 24,100 |
| 2024/09/19 | 2,974 | 2,975 | 2,915 | 2,975 | +1 | ±0% | 25,100 |
101～
150
件表示中 / 206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 | 100,000円 | +11.9% | -87.8% | 4.53% | 653.59倍 | 1.41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 |
| ＥＴＳＧ | 66,100円 | - | - | 1.51% | 14.27倍 | - |
|
電力事業、設備・再エネ事業、建物管理事業を展開。２４年１０月に株式移転で純粋持株会社に移行 |
| 工藤建設 | 294,000円 | +5.4% | +19.4% | 3.40% | 10.82倍 | 0.71倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
| カドス | 365,500円 | +3.5% | +12.1% | 3.56% | 8.18倍 | 0.83倍 |
|
山口、広島が地盤。地主の土地活用と企業の出店需要つないで建設工事を獲得。不動産業も展開 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
