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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,545 | 2,578 | 2,521 | 2,572 | +87 | +3.5% | 512,300 |
2020/10/02 | 2,512 | 2,526 | 2,451 | 2,485 | - | - | 415,600 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,550 | 2,551 | 2,506 | 2,516 | -51 | -2% | 298,100 |
2020/09/29 | 2,562 | 2,593 | 2,528 | 2,567 | -2 | -0.1% | 295,900 |
2020/09/28 | 2,510 | 2,592 | 2,509 | 2,569 | +140 | +5.8% | 653,200 |
2020/09/25 | 2,427 | 2,446 | 2,406 | 2,429 | -17 | -0.7% | 532,700 |
2020/09/24 | 2,512 | 2,519 | 2,441 | 2,446 | -55 | -2.2% | 405,300 |
2020/09/23 | 2,442 | 2,511 | 2,437 | 2,501 | +14 | +0.6% | 459,100 |
2020/09/18 | 2,461 | 2,492 | 2,460 | 2,487 | +23 | +0.9% | 401,200 |
2020/09/17 | 2,400 | 2,495 | 2,400 | 2,464 | -8 | -0.3% | 599,000 |
2020/09/16 | 2,440 | 2,491 | 2,418 | 2,472 | +47 | +1.9% | 446,300 |
2020/09/15 | 2,396 | 2,434 | 2,382 | 2,425 | +15 | +0.6% | 230,700 |
2020/09/14 | 2,374 | 2,428 | 2,365 | 2,410 | +35 | +1.5% | 273,300 |
2020/09/11 | 2,425 | 2,436 | 2,365 | 2,375 | -33 | -1.4% | 324,700 |
2020/09/10 | 2,351 | 2,416 | 2,344 | 2,408 | +62 | +2.6% | 372,000 |
2020/09/09 | 2,354 | 2,368 | 2,328 | 2,346 | -55 | -2.3% | 458,200 |
2020/09/08 | 2,350 | 2,401 | 2,343 | 2,401 | +78 | +3.4% | 410,100 |
2020/09/07 | 2,326 | 2,340 | 2,281 | 2,323 | -17 | -0.7% | 424,700 |
2020/09/04 | 2,303 | 2,346 | 2,286 | 2,340 | -39 | -1.6% | 315,600 |
2020/09/03 | 2,380 | 2,392 | 2,305 | 2,379 | +16 | +0.7% | 461,300 |
2020/09/02 | 2,359 | 2,368 | 2,325 | 2,363 | -24 | -1% | 399,000 |
2020/09/01 | 2,383 | 2,444 | 2,365 | 2,387 | -23 | -1% | 381,200 |
2020/08/31 | 2,409 | 2,470 | 2,391 | 2,410 | +34 | +1.4% | 1,015,300 |
2020/08/28 | 2,298 | 2,466 | 2,298 | 2,376 | +111 | +4.9% | 1,406,200 |
2020/08/27 | 2,274 | 2,316 | 2,256 | 2,265 | +40 | +1.8% | 552,300 |
2020/08/26 | 2,168 | 2,233 | 2,152 | 2,225 | +10 | +0.5% | 288,900 |
2020/08/25 | 2,200 | 2,268 | 2,200 | 2,215 | +46 | +2.1% | 550,600 |
2020/08/24 | 2,247 | 2,247 | 2,159 | 2,169 | -84 | -3.7% | 1,045,300 |
2020/08/21 | 2,117 | 2,279 | 2,107 | 2,253 | +269 | +13.6% | 1,877,200 |
2020/08/20 | 2,034 | 2,047 | 1,972 | 1,984 | -68 | -3.3% | 615,900 |
2020/08/19 | 2,079 | 2,091 | 2,033 | 2,052 | -54 | -2.6% | 393,100 |
2020/08/18 | 2,078 | 2,113 | 2,075 | 2,106 | +28 | +1.3% | 218,000 |
2020/08/17 | 2,081 | 2,093 | 2,057 | 2,078 | -33 | -1.6% | 203,200 |
2020/08/14 | 2,136 | 2,145 | 2,110 | 2,111 | -29 | -1.4% | 350,700 |
2020/08/13 | 2,137 | 2,160 | 2,088 | 2,140 | +10 | +0.5% | 392,700 |
2020/08/12 | 2,091 | 2,155 | 2,088 | 2,130 | +66 | +3.2% | 653,000 |
2020/08/11 | 1,993 | 2,070 | 1,986 | 2,064 | +129 | +6.7% | 882,700 |
2020/08/07 | 1,951 | 1,959 | 1,931 | 1,935 | -22 | -1.1% | 360,500 |
2020/08/06 | 1,968 | 2,007 | 1,950 | 1,957 | +4 | +0.2% | 427,200 |
2020/08/05 | 1,924 | 1,986 | 1,890 | 1,953 | +44 | +2.3% | 515,900 |
2020/08/04 | 1,872 | 1,911 | 1,864 | 1,909 | +35 | +1.9% | 496,900 |
2020/08/03 | 1,810 | 1,877 | 1,802 | 1,874 | +46 | +2.5% | 318,200 |
2020/07/31 | 1,821 | 1,856 | 1,796 | 1,828 | -18 | -1% | 884,600 |
2020/07/30 | 1,896 | 1,904 | 1,841 | 1,846 | -48 | -2.5% | 337,100 |
2020/07/29 | 1,922 | 1,941 | 1,894 | 1,894 | -43 | -2.2% | 273,900 |
2020/07/28 | 1,942 | 1,973 | 1,921 | 1,937 | -28 | -1.4% | 410,700 |
2020/07/27 | 1,976 | 1,990 | 1,939 | 1,965 | -29 | -1.5% | 361,900 |
2020/07/22 | 2,027 | 2,028 | 1,987 | 1,994 | -69 | -3.3% | 303,400 |
2020/07/21 | 2,013 | 2,069 | 1,985 | 2,063 | +88 | +4.5% | 477,300 |
1001~
1050
件表示中 / 6156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 | 183,300円 | +5.6% | - | 2.29% | 8.35倍 | 7.13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 |
テクノプロHD | 283,200円 | +8.1% | +22.0% | 3.18% | 16.02倍 | 3.67倍 |
|
国内最大級の技術系人材サービスグループの持株会社。IT技術者に強み。配当性向5割方針 |
リゾートトラス | 275,100円 | +15.6% | +3.2% | 1.96% | 18.30倍 | 2.25倍 |
|
会員制リゾートホテルで首位。1室のタイムシェア制度を採用。健康領域への進出に積極的 |
ラウンドワン | 94,300円 | +7.6% | +3.1% | 1.70% | 14.98倍 | 3.62倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
JESHD | 286,100円 | +11.3% | +16.8% | 0.87% | 49.96倍 | 15.41倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
市場注目の銘柄
チャート関連のコラム