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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,725 | 1,740 | 1,677.5 | 1,684 | -36 | -2.1% | 502,800 |
| 2025/05/19 | 1,700.5 | 1,725.5 | 1,695.5 | 1,720 | +7.5 | +0.4% | 418,300 |
| 2025/05/16 | 1,730 | 1,730 | 1,699.5 | 1,712.5 | -19 | -1.1% | 545,800 |
| 2025/05/15 | 1,740 | 1,749 | 1,726 | 1,731.5 | -26.5 | -1.5% | 642,700 |
| 2025/05/14 | 1,727 | 1,804 | 1,722 | 1,758 | +15.5 | +0.9% | 1,011,800 |
| 2025/05/13 | 1,715 | 1,760 | 1,713.5 | 1,742.5 | +9.5 | +0.5% | 836,600 |
| 2025/05/12 | 1,748.5 | 1,758 | 1,696 | 1,733 | -15 | -0.9% | 978,100 |
| 2025/05/09 | 1,751 | 1,805 | 1,744 | 1,748 | -197.5 | -10.2% | 2,322,900 |
| 2025/05/08 | 1,950 | 1,970 | 1,932.5 | 1,945.5 | -8.5 | -0.4% | 576,500 |
| 2025/05/07 | 1,967.5 | 1,968.5 | 1,949 | 1,954 | +8.5 | +0.4% | 422,700 |
| 2025/05/02 | 1,900 | 1,976 | 1,883 | 1,945.5 | +66 | +3.5% | 585,800 |
| 2025/05/01 | 1,877.5 | 1,893.5 | 1,861 | 1,879.5 | -1.5 | -0.1% | 275,200 |
| 2025/04/30 | 1,846.5 | 1,883 | 1,844 | 1,881 | +44 | +2.4% | 427,700 |
| 2025/04/28 | 1,837 | 1,858 | 1,826 | 1,837 | -0.5 | ±0% | 277,200 |
| 2025/04/25 | 1,823 | 1,852.5 | 1,814.5 | 1,837.5 | -9.5 | -0.5% | 304,000 |
| 2025/04/24 | 1,863 | 1,869 | 1,842 | 1,847 | -23.5 | -1.3% | 314,900 |
| 2025/04/23 | 1,909 | 1,913 | 1,859 | 1,870.5 | -4 | -0.2% | 486,900 |
| 2025/04/22 | 1,875.5 | 1,893.5 | 1,865.5 | 1,874.5 | -1.5 | -0.1% | 239,500 |
| 2025/04/21 | 1,864.5 | 1,892 | 1,859.5 | 1,876 | -9 | -0.5% | 310,500 |
| 2025/04/18 | 1,848 | 1,885 | 1,818.5 | 1,885 | +60 | +3.3% | 425,800 |
| 2025/04/17 | 1,794.5 | 1,836 | 1,785 | 1,825 | +44 | +2.5% | 370,100 |
| 2025/04/16 | 1,792 | 1,804.5 | 1,765.5 | 1,781 | -7.5 | -0.4% | 447,900 |
| 2025/04/15 | 1,835 | 1,842 | 1,780 | 1,788.5 | -14.5 | -0.8% | 267,800 |
| 2025/04/14 | 1,794.5 | 1,814.5 | 1,784 | 1,803 | +8.5 | +0.5% | 357,200 |
| 2025/04/11 | 1,738.5 | 1,801 | 1,729.5 | 1,794.5 | -24 | -1.3% | 753,300 |
| 2025/04/10 | 1,810 | 1,833 | 1,778.5 | 1,818.5 | +105.5 | +6.2% | 412,800 |
| 2025/04/09 | 1,684 | 1,731 | 1,668 | 1,713 | -36 | -2.1% | 416,400 |
| 2025/04/08 | 1,730 | 1,760 | 1,706 | 1,749 | +76 | +4.5% | 370,500 |
| 2025/04/07 | 1,650.5 | 1,728 | 1,650 | 1,673 | -97 | -5.5% | 701,300 |
| 2025/04/04 | 1,785 | 1,786.5 | 1,749 | 1,770 | -34 | -1.9% | 439,900 |
| 2025/04/03 | 1,765.5 | 1,811.5 | 1,758.5 | 1,804 | -26.5 | -1.4% | 370,800 |
| 2025/04/02 | 1,871 | 1,880.5 | 1,816 | 1,830.5 | -23.5 | -1.3% | 271,500 |
| 2025/04/01 | 1,883.5 | 1,885 | 1,854 | 1,854 | +1.5 | +0.1% | 218,900 |
| 2025/03/31 | 1,865 | 1,894 | 1,833.5 | 1,852.5 | -52.5 | -2.8% | 455,500 |
| 2025/03/28 | 1,896.5 | 1,905.5 | 1,880 | 1,905 | -41.5 | -2.1% | 312,600 |
| 2025/03/27 | 1,925.5 | 1,954.5 | 1,923.5 | 1,946.5 | +13 | +0.7% | 390,100 |
| 2025/03/26 | 1,928.5 | 1,946.5 | 1,910 | 1,933.5 | +2 | +0.1% | 338,000 |
| 2025/03/25 | 1,917 | 1,932 | 1,904 | 1,931.5 | +27 | +1.4% | 295,700 |
| 2025/03/24 | 1,880 | 1,908.5 | 1,865 | 1,904.5 | +24 | +1.3% | 310,000 |
| 2025/03/21 | 1,880 | 1,914 | 1,877 | 1,880.5 | -2 | -0.1% | 385,200 |
| 2025/03/19 | 1,898.5 | 1,909 | 1,873 | 1,882.5 | -21 | -1.1% | 326,000 |
| 2025/03/18 | 1,881 | 1,924.5 | 1,876 | 1,903.5 | +39 | +2.1% | 424,400 |
| 2025/03/17 | 1,877.5 | 1,892.5 | 1,863 | 1,864.5 | +22 | +1.2% | 563,700 |
| 2025/03/14 | 1,830 | 1,856.5 | 1,820 | 1,842.5 | -10.5 | -0.6% | 350,400 |
| 2025/03/13 | 1,832.5 | 1,862 | 1,830.5 | 1,853 | -1.5 | -0.1% | 392,700 |
| 2025/03/12 | 1,824.5 | 1,871 | 1,820 | 1,854.5 | +11.5 | +0.6% | 441,600 |
| 2025/03/11 | 1,908 | 1,915 | 1,828 | 1,843 | -124 | -6.3% | 1,026,400 |
| 2025/03/10 | 1,990 | 2,008 | 1,957 | 1,967 | -34 | -1.7% | 332,300 |
| 2025/03/07 | 2,001.5 | 2,032.5 | 1,930 | 2,001 | -29 | -1.4% | 475,900 |
| 2025/03/06 | 1,937 | 2,037.5 | 1,931.5 | 2,030 | +81 | +4.2% | 570,700 |
1～
50
件表示中 / 6286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 | 168,400円 | +5.0% | -41.0% | 2.91% | 12.00倍 | 3.70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 |
| 共立メンテ | 353,000円 | +19.7% | +16.7% | 1.30% | 15.31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 | 540,000円 | - | - | - | - | 2.36倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| メイテックＧＨＤ | 318,600円 | +3.2% | +3.6% | 5.49% | 18.36倍 | 5.04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 |
| ＭＩＸＩ | 334,500円 | +0.1% | -28.3% | 3.59% | 17.44倍 | 1.27倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
