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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,015 | 2,019 | 1,949 | 1,975 | -42 | -2.1% | 366,600 |
2020/07/17 | 2,075 | 2,079 | 2,012 | 2,017 | -36 | -1.8% | 355,300 |
2020/07/16 | 2,075 | 2,095 | 2,037 | 2,053 | +19 | +0.9% | 284,000 |
2020/07/15 | 2,012 | 2,048 | 2,004 | 2,034 | +23 | +1.1% | 429,600 |
2020/07/14 | 2,001 | 2,029 | 1,993 | 2,011 | -26 | -1.3% | 424,200 |
2020/07/13 | 2,033 | 2,058 | 2,019 | 2,037 | +58 | +2.9% | 446,000 |
2020/07/10 | 2,009 | 2,022 | 1,977 | 1,979 | -39 | -1.9% | 357,100 |
2020/07/09 | 1,983 | 2,062 | 1,961 | 2,018 | +19 | +1% | 468,500 |
2020/07/08 | 2,045 | 2,063 | 1,994 | 1,999 | -31 | -1.5% | 418,800 |
2020/07/07 | 2,009 | 2,047 | 1,998 | 2,030 | +39 | +2% | 343,400 |
2020/07/06 | 1,976 | 2,007 | 1,959 | 1,991 | +4 | +0.2% | 335,600 |
2020/07/03 | 2,030 | 2,039 | 1,964 | 1,987 | -4 | -0.2% | 329,900 |
2020/07/02 | 2,024 | 2,030 | 1,987 | 1,991 | -39 | -1.9% | 528,500 |
2020/07/01 | 2,018 | 2,072 | 2,011 | 2,030 | +2 | +0.1% | 402,300 |
2020/06/30 | 2,016 | 2,056 | 1,998 | 2,028 | +52 | +2.6% | 683,900 |
2020/06/29 | 1,983 | 2,040 | 1,970 | 1,976 | -50 | -2.5% | 459,900 |
2020/06/26 | 2,040 | 2,070 | 1,945 | 2,026 | +4 | +0.2% | 799,000 |
2020/06/25 | 2,055 | 2,095 | 2,016 | 2,022 | -63 | -3% | 585,200 |
2020/06/24 | 2,116 | 2,121 | 2,056 | 2,085 | -33 | -1.6% | 442,500 |
2020/06/23 | 2,161 | 2,205 | 2,113 | 2,118 | -60 | -2.8% | 796,400 |
2020/06/22 | 2,168 | 2,180 | 2,144 | 2,178 | -40 | -1.8% | 317,100 |
2020/06/19 | 2,228 | 2,228 | 2,164 | 2,218 | +11 | +0.5% | 479,800 |
2020/06/18 | 2,288 | 2,288 | 2,191 | 2,207 | -42 | -1.9% | 332,500 |
2020/06/17 | 2,219 | 2,267 | 2,148 | 2,249 | +2 | +0.1% | 788,300 |
2020/06/16 | 2,175 | 2,251 | 2,159 | 2,247 | +122 | +5.7% | 457,900 |
2020/06/15 | 2,250 | 2,256 | 2,125 | 2,125 | -156 | -6.8% | 835,900 |
2020/06/12 | 2,290 | 2,314 | 2,251 | 2,281 | -81 | -3.4% | 680,900 |
2020/06/11 | 2,442 | 2,456 | 2,339 | 2,362 | -90 | -3.7% | 719,800 |
2020/06/10 | 2,485 | 2,492 | 2,431 | 2,452 | -52 | -2.1% | 493,000 |
2020/06/09 | 2,442 | 2,515 | 2,430 | 2,504 | +49 | +2% | 393,300 |
2020/06/08 | 2,450 | 2,469 | 2,425 | 2,455 | +40 | +1.7% | 485,300 |
2020/06/05 | 2,340 | 2,423 | 2,340 | 2,415 | +58 | +2.5% | 419,100 |
2020/06/04 | 2,462 | 2,468 | 2,323 | 2,357 | -82 | -3.4% | 688,200 |
2020/06/03 | 2,449 | 2,450 | 2,407 | 2,439 | +29 | +1.2% | 293,700 |
2020/06/02 | 2,376 | 2,441 | 2,353 | 2,410 | +55 | +2.3% | 537,900 |
2020/06/01 | 2,395 | 2,419 | 2,331 | 2,355 | -106 | -4.3% | 552,900 |
2020/05/29 | 2,393 | 2,494 | 2,393 | 2,461 | +68 | +2.8% | 1,140,300 |
2020/05/28 | 2,384 | 2,471 | 2,377 | 2,393 | +34 | +1.4% | 1,261,800 |
2020/05/27 | 2,216 | 2,413 | 2,206 | 2,359 | +170 | +7.8% | 1,692,900 |
2020/05/26 | 2,178 | 2,247 | 2,151 | 2,189 | -39 | -1.8% | 2,076,000 |
2020/05/25 | 2,296 | 2,331 | 2,212 | 2,228 | -218 | -8.9% | 1,927,500 |
2020/05/22 | 2,445 | 2,455 | 2,418 | 2,446 | +1 | ±0% | 381,500 |
2020/05/21 | 2,495 | 2,495 | 2,410 | 2,445 | -69 | -2.7% | 408,700 |
2020/05/20 | 2,486 | 2,516 | 2,460 | 2,514 | +28 | +1.1% | 452,500 |
2020/05/19 | 2,510 | 2,518 | 2,462 | 2,486 | +24 | +1% | 398,800 |
2020/05/18 | 2,400 | 2,474 | 2,386 | 2,462 | +34 | +1.4% | 262,200 |
2020/05/15 | 2,436 | 2,441 | 2,391 | 2,428 | +36 | +1.5% | 368,800 |
2020/05/14 | 2,428 | 2,428 | 2,373 | 2,392 | -50 | -2% | 331,700 |
2020/05/13 | 2,386 | 2,455 | 2,357 | 2,442 | +72 | +3% | 410,100 |
2020/05/12 | 2,395 | 2,395 | 2,348 | 2,370 | +11 | +0.5% | 257,600 |
1051~
1100
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