ログリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 3,260 | 3,415 | 3,200 | 3,365 | -85 | -2.5% | 24,500 |
| 2018/11/12 | 3,785 | 3,785 | 3,410 | 3,450 | -55 | -1.6% | 44,700 |
| 2018/11/09 | 3,395 | 3,575 | 3,340 | 3,505 | +110 | +3.2% | 42,600 |
| 2018/11/08 | 3,305 | 3,415 | 3,255 | 3,395 | +200 | +6.3% | 20,300 |
| 2018/11/07 | 3,315 | 3,315 | 3,195 | 3,195 | +20 | +0.6% | 12,800 |
| 2018/11/06 | 3,245 | 3,330 | 3,125 | 3,175 | -65 | -2% | 33,200 |
| 2018/11/05 | 3,160 | 3,300 | 3,155 | 3,240 | +10 | +0.3% | 10,800 |
| 2018/11/02 | 3,105 | 3,240 | 3,095 | 3,230 | +195 | +6.4% | 19,200 |
| 2018/11/01 | 3,175 | 3,225 | 2,956 | 3,035 | -70 | -2.3% | 35,800 |
| 2018/10/31 | 2,898 | 3,140 | 2,781 | 3,105 | +395 | +14.6% | 25,100 |
| 2018/10/30 | 2,694 | 2,795 | 2,655 | 2,710 | +36 | +1.3% | 24,900 |
| 2018/10/29 | 2,900 | 2,950 | 2,655 | 2,674 | -226 | -7.8% | 30,300 |
| 2018/10/26 | 3,150 | 3,150 | 2,782 | 2,900 | -170 | -5.5% | 29,900 |
| 2018/10/25 | 3,045 | 3,160 | 2,926 | 3,070 | -180 | -5.5% | 33,900 |
| 2018/10/24 | 3,320 | 3,330 | 3,180 | 3,250 | -80 | -2.4% | 29,500 |
| 2018/10/23 | 3,375 | 3,415 | 3,290 | 3,330 | -130 | -3.8% | 29,600 |
| 2018/10/22 | 3,550 | 3,600 | 3,395 | 3,460 | -105 | -2.9% | 27,500 |
| 2018/10/19 | 3,515 | 3,610 | 3,450 | 3,565 | -95 | -2.6% | 46,900 |
| 2018/10/18 | 3,845 | 3,865 | 3,605 | 3,660 | -115 | -3% | 23,500 |
| 2018/10/17 | 3,735 | 3,910 | 3,670 | 3,775 | +180 | +5% | 39,500 |
| 2018/10/16 | 3,780 | 3,780 | 3,515 | 3,595 | -145 | -3.9% | 26,500 |
| 2018/10/15 | 3,780 | 3,850 | 3,580 | 3,740 | -10 | -0.3% | 29,600 |
| 2018/10/12 | 3,605 | 3,790 | 3,560 | 3,750 | +65 | +1.8% | 38,600 |
| 2018/10/11 | 3,695 | 3,925 | 3,615 | 3,685 | -290 | -7.3% | 56,000 |
| 2018/10/10 | 4,000 | 4,100 | 3,815 | 3,975 | +115 | +3% | 49,600 |
| 2018/10/09 | 3,800 | 3,890 | 3,550 | 3,860 | -75 | -1.9% | 49,600 |
| 2018/10/05 | 3,730 | 3,960 | 3,650 | 3,935 | +135 | +3.6% | 102,000 |
| 2018/10/04 | 3,475 | 3,800 | 3,475 | 3,800 | +335 | +9.7% | 109,800 |
| 2018/10/03 | 3,595 | 3,595 | 3,450 | 3,465 | -135 | -3.8% | 28,300 |
| 2018/10/02 | 3,670 | 3,740 | 3,245 | 3,600 | -35 | -1% | 135,000 |
| 2018/10/01 | 3,750 | 3,775 | 3,560 | 3,635 | -60 | -1.6% | 28,800 |
| 2018/09/28 | 3,650 | 3,730 | 3,590 | 3,695 | +65 | +1.8% | 36,400 |
| 2018/09/27 | 3,490 | 3,740 | 3,465 | 3,630 | +130 | +3.7% | 53,400 |
| 2018/09/26 | 3,525 | 3,620 | 3,500 | 3,500 | +45 | +1.3% | 39,100 |
| 2018/09/25 | 3,450 | 3,460 | 3,415 | 3,455 | +60 | +1.8% | 15,900 |
| 2018/09/21 | 3,470 | 3,495 | 3,370 | 3,395 | -25 | -0.7% | 14,700 |
| 2018/09/20 | 3,350 | 3,480 | 3,335 | 3,420 | +15 | +0.4% | 34,700 |
| 2018/09/19 | 3,500 | 3,545 | 3,315 | 3,405 | -70 | -2% | 44,900 |
| 2018/09/18 | 3,400 | 3,530 | 3,330 | 3,475 | +130 | +3.9% | 63,200 |
| 2018/09/14 | 3,410 | 3,415 | 3,145 | 3,345 | +5 | +0.1% | 62,300 |
| 2018/09/13 | 3,150 | 3,345 | 3,085 | 3,340 | +240 | +7.7% | 67,400 |
| 2018/09/12 | 2,951 | 3,115 | 2,951 | 3,100 | +157 | +5.3% | 11,800 |
| 2018/09/11 | 2,923 | 2,991 | 2,923 | 2,943 | +29 | +1% | 8,300 |
| 2018/09/10 | 2,930 | 2,968 | 2,901 | 2,914 | -53 | -1.8% | 10,800 |
| 2018/09/07 | 3,150 | 3,150 | 2,958 | 2,967 | -113 | -3.7% | 21,400 |
| 2018/09/06 | 3,010 | 3,230 | 3,010 | 3,080 | +80 | +2.7% | 41,200 |
| 2018/09/05 | 3,270 | 3,280 | 3,000 | 3,000 | -290 | -8.8% | 45,700 |
| 2018/09/04 | 3,100 | 3,300 | 3,030 | 3,290 | +275 | +9.1% | 74,000 |
| 2018/09/03 | 2,798 | 3,050 | 2,717 | 3,015 | +315 | +11.7% | 49,700 |
| 2018/08/31 | 2,683 | 2,716 | 2,670 | 2,700 | -12 | -0.4% | 6,700 |
1651～
1700
件表示中 / 1751件
類似銘柄と比較する
現在ご覧いただいている「ログリー」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 |
|---|---|---|---|---|---|---|---|---|
| ログリー | 38,500円 | +20.9% | - | 0.00% | - | 3.07倍 |
|
記事内容など解析し自動で広告配信するプラットフォーム運営。マイクロアドと資本業務提携 |
| 田 谷 | 24,700円 | -4.9% | +999.9% | 0.00% | 72.86倍 | 3.52倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| デザインワン | 9,700円 | -8.7% | - | 0.00% | - | 0.52倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。ＧＭＯＴＥＣＨと経営統合 |
| ウィルソンＷＬＷ | 18,000円 | +12.6% | - | 0.00% | - | 2.07倍 |
|
社員教育支援を世界展開。金融、医薬に強く、特に欧米に実績。日経新聞とのアジア開拓は解消 |
| テクノスマイル | - | +16.1% | +39.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
