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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,950 | 1,954 | 1,918 | 1,949 | -1 | -0.1% | 274,800 |
| 2025/03/04 | 1,983 | 1,996.5 | 1,947 | 1,950 | -19 | -1% | 336,900 |
| 2025/03/03 | 1,900 | 1,984 | 1,890 | 1,969 | +84 | +4.5% | 556,300 |
| 2025/02/28 | 1,880 | 1,902 | 1,868 | 1,885 | +7 | +0.4% | 412,200 |
| 2025/02/27 | 1,850 | 1,889 | 1,844.5 | 1,878 | +23.5 | +1.3% | 279,200 |
| 2025/02/26 | 1,869 | 1,875 | 1,840 | 1,854.5 | -9 | -0.5% | 298,300 |
| 2025/02/25 | 1,880 | 1,897 | 1,853 | 1,863.5 | -38 | -2% | 339,000 |
| 2025/02/21 | 1,876 | 1,901.5 | 1,876 | 1,901.5 | -9.5 | -0.5% | 303,000 |
| 2025/02/20 | 1,869 | 1,916 | 1,869 | 1,911 | +41.5 | +2.2% | 335,100 |
| 2025/02/19 | 1,900 | 1,906 | 1,852 | 1,869.5 | -34.5 | -1.8% | 366,400 |
| 2025/02/18 | 1,912 | 1,939 | 1,902.5 | 1,904 | -35 | -1.8% | 330,400 |
| 2025/02/17 | 1,892 | 1,944.5 | 1,892 | 1,939 | +86 | +4.6% | 453,400 |
| 2025/02/14 | 1,874 | 1,957 | 1,850 | 1,853 | -101 | -5.2% | 1,129,900 |
| 2025/02/13 | 1,961 | 1,980.5 | 1,941 | 1,954 | -7.5 | -0.4% | 425,900 |
| 2025/02/12 | 1,961 | 1,963.5 | 1,935.5 | 1,961.5 | +8.5 | +0.4% | 323,800 |
| 2025/02/10 | 1,915 | 1,963 | 1,912 | 1,953 | +33 | +1.7% | 330,500 |
| 2025/02/07 | 1,927 | 1,932 | 1,913 | 1,920 | -12.5 | -0.6% | 224,700 |
| 2025/02/06 | 1,922 | 1,935 | 1,915 | 1,932.5 | +21.5 | +1.1% | 342,100 |
| 2025/02/05 | 1,900 | 1,921 | 1,890.5 | 1,911 | +31.5 | +1.7% | 412,900 |
| 2025/02/04 | 1,910.5 | 1,915 | 1,860.5 | 1,879.5 | -19.5 | -1% | 370,600 |
| 2025/02/03 | 1,885.5 | 1,913.5 | 1,858 | 1,899 | -11 | -0.6% | 368,600 |
| 2025/01/31 | 1,902 | 1,919.5 | 1,876.5 | 1,910 | +8.5 | +0.4% | 284,800 |
| 2025/01/30 | 1,900 | 1,913 | 1,889.5 | 1,901.5 | -5.5 | -0.3% | 275,400 |
| 2025/01/29 | 1,900 | 1,908 | 1,887 | 1,907 | +22.5 | +1.2% | 169,400 |
| 2025/01/28 | 1,851.5 | 1,900 | 1,844.5 | 1,884.5 | +33.5 | +1.8% | 258,300 |
| 2025/01/27 | 1,855 | 1,862.5 | 1,839.5 | 1,851 | +12.5 | +0.7% | 240,900 |
| 2025/01/24 | 1,854 | 1,869 | 1,837 | 1,838.5 | +1 | +0.1% | 205,600 |
| 2025/01/23 | 1,824 | 1,839 | 1,821 | 1,837.5 | -11 | -0.6% | 215,300 |
| 2025/01/22 | 1,819 | 1,857 | 1,803.5 | 1,848.5 | +39.5 | +2.2% | 290,500 |
| 2025/01/21 | 1,822.5 | 1,825 | 1,801 | 1,809 | -11.5 | -0.6% | 221,200 |
| 2025/01/20 | 1,840 | 1,847.5 | 1,820.5 | 1,820.5 | -8 | -0.4% | 213,000 |
| 2025/01/17 | 1,830.5 | 1,838.5 | 1,807 | 1,828.5 | -2 | -0.1% | 216,900 |
| 2025/01/16 | 1,850 | 1,852 | 1,824 | 1,830.5 | -14.5 | -0.8% | 255,400 |
| 2025/01/15 | 1,841 | 1,858.5 | 1,828 | 1,845 | -0.5 | ±0% | 235,300 |
| 2025/01/14 | 1,867 | 1,867.5 | 1,837 | 1,845.5 | -24.5 | -1.3% | 245,600 |
| 2025/01/10 | 1,901.5 | 1,907 | 1,859 | 1,870 | -41.5 | -2.2% | 359,600 |
| 2025/01/09 | 1,913 | 1,920 | 1,898 | 1,911.5 | +5 | +0.3% | 313,300 |
| 2025/01/08 | 1,913.5 | 1,920 | 1,901.5 | 1,906.5 | -12 | -0.6% | 245,900 |
| 2025/01/07 | 1,910 | 1,930.5 | 1,903 | 1,918.5 | +4.5 | +0.2% | 265,300 |
| 2025/01/06 | 1,928.5 | 1,962.5 | 1,914 | 1,914 | -14.5 | -0.8% | 440,700 |
| 2024/12/30 | 1,948 | 1,962 | 1,925.5 | 1,928.5 | -19.5 | -1% | 442,600 |
| 2024/12/27 | 1,947.5 | 1,954.5 | 1,931.5 | 1,948 | +16.5 | +0.9% | 317,500 |
| 2024/12/26 | 1,920 | 1,939 | 1,908.5 | 1,931.5 | +27 | +1.4% | 391,600 |
| 2024/12/25 | 1,909 | 1,909 | 1,872 | 1,904.5 | -4.5 | -0.2% | 299,000 |
| 2024/12/24 | 1,930.5 | 1,935 | 1,905 | 1,909 | -26 | -1.3% | 313,200 |
| 2024/12/23 | 1,973 | 1,973 | 1,931.5 | 1,935 | -20.5 | -1% | 248,600 |
| 2024/12/20 | 1,960 | 1,970 | 1,939.5 | 1,955.5 | +23.5 | +1.2% | 539,900 |
| 2024/12/19 | 1,856 | 1,932.5 | 1,856 | 1,932 | +43.5 | +2.3% | 410,200 |
| 2024/12/18 | 1,914 | 1,930.5 | 1,886 | 1,888.5 | -18.5 | -1% | 328,800 |
| 2024/12/17 | 1,935 | 1,947.5 | 1,898 | 1,907 | -24 | -1.2% | 386,300 |
51～
100
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
