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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,722.5 | 1,724.5 | 1,685 | 1,713 | -17 | -1% | 682,500 |
| 2024/06/25 | 1,722 | 1,743 | 1,716 | 1,730 | +1 | +0.1% | 626,200 |
| 2024/06/24 | 1,731 | 1,748 | 1,724 | 1,729 | +4 | +0.2% | 516,600 |
| 2024/06/21 | 1,722 | 1,758 | 1,722 | 1,725 | -2 | -0.1% | 892,000 |
| 2024/06/20 | 1,728 | 1,744 | 1,714 | 1,727 | +11 | +0.6% | 622,700 |
| 2024/06/19 | 1,704 | 1,734.5 | 1,697.5 | 1,716 | +28 | +1.7% | 632,300 |
| 2024/06/18 | 1,690 | 1,726 | 1,682 | 1,688 | +11 | +0.7% | 970,300 |
| 2024/06/17 | 1,678 | 1,686.5 | 1,648.5 | 1,677 | +18 | +1.1% | 549,200 |
| 2024/06/14 | 1,653 | 1,671.5 | 1,645.5 | 1,659 | +2 | +0.1% | 384,900 |
| 2024/06/13 | 1,663.5 | 1,677.5 | 1,655 | 1,657 | -8 | -0.5% | 381,000 |
| 2024/06/12 | 1,657.5 | 1,685 | 1,652.5 | 1,665 | -16 | -1% | 599,700 |
| 2024/06/11 | 1,689.5 | 1,705 | 1,677.5 | 1,681 | +16 | +1% | 1,012,000 |
| 2024/06/10 | 1,654 | 1,687.5 | 1,634.5 | 1,665 | +56.5 | +3.5% | 1,066,600 |
| 2024/06/07 | 1,571.5 | 1,614.5 | 1,571 | 1,608.5 | +37 | +2.4% | 550,700 |
| 2024/06/06 | 1,610 | 1,629.5 | 1,571 | 1,571.5 | -14 | -0.9% | 501,200 |
| 2024/06/05 | 1,599 | 1,616.5 | 1,583 | 1,585.5 | -10 | -0.6% | 409,000 |
| 2024/06/04 | 1,582 | 1,598.5 | 1,566 | 1,595.5 | +27 | +1.7% | 551,200 |
| 2024/06/03 | 1,583 | 1,583 | 1,554.5 | 1,568.5 | -16.5 | -1% | 599,000 |
| 2024/05/31 | 1,550 | 1,597.5 | 1,550 | 1,585 | +46.5 | +3% | 1,010,500 |
| 2024/05/30 | 1,526.5 | 1,541.5 | 1,513 | 1,538.5 | -1.5 | -0.1% | 547,900 |
| 2024/05/29 | 1,555 | 1,567 | 1,534 | 1,540 | -22.5 | -1.4% | 549,100 |
| 2024/05/28 | 1,583.5 | 1,585 | 1,559.5 | 1,562.5 | -27 | -1.7% | 459,800 |
| 2024/05/27 | 1,575.5 | 1,592.5 | 1,569 | 1,589.5 | +8 | +0.5% | 461,000 |
| 2024/05/24 | 1,597 | 1,602 | 1,576 | 1,581.5 | -24.5 | -1.5% | 677,900 |
| 2024/05/23 | 1,600 | 1,619 | 1,581 | 1,606 | -16 | -1% | 588,000 |
| 2024/05/22 | 1,634 | 1,658 | 1,620.5 | 1,622 | -12 | -0.7% | 598,100 |
| 2024/05/21 | 1,629.5 | 1,643.5 | 1,613.5 | 1,634 | -12 | -0.7% | 882,400 |
| 2024/05/20 | 1,594.5 | 1,669 | 1,591 | 1,646 | +11.5 | +0.7% | 807,800 |
| 2024/05/17 | 1,639.5 | 1,653.5 | 1,626.5 | 1,634.5 | -8 | -0.5% | 642,100 |
| 2024/05/16 | 1,659.5 | 1,668 | 1,621 | 1,642.5 | +40.5 | +2.5% | 789,100 |
| 2024/05/15 | 1,660 | 1,660 | 1,598 | 1,602 | -55.5 | -3.3% | 984,700 |
| 2024/05/14 | 1,630 | 1,680.5 | 1,629 | 1,657.5 | +20.5 | +1.3% | 1,013,200 |
| 2024/05/13 | 1,684 | 1,685 | 1,623 | 1,637 | -47 | -2.8% | 2,146,400 |
| 2024/05/10 | 1,550 | 1,697 | 1,550 | 1,684 | +281 | +20% | 4,363,100 |
| 2024/05/09 | 1,394 | 1,419.5 | 1,389 | 1,403 | +15.5 | +1.1% | 793,800 |
| 2024/05/08 | 1,384 | 1,412.5 | 1,384 | 1,387.5 | -2 | -0.1% | 659,900 |
| 2024/05/07 | 1,352.5 | 1,392 | 1,351 | 1,389.5 | +13.5 | +1% | 797,900 |
| 2024/05/02 | 1,385 | 1,392.5 | 1,369 | 1,376 | +0.5 | ±0% | 787,700 |
| 2024/05/01 | 1,365 | 1,386 | 1,354.5 | 1,375.5 | -3 | -0.2% | 898,500 |
| 2024/04/30 | 1,380 | 1,393.5 | 1,371 | 1,378.5 | +8 | +0.6% | 775,000 |
| 2024/04/26 | 1,326 | 1,374.5 | 1,325 | 1,370.5 | +34 | +2.5% | 795,800 |
| 2024/04/25 | 1,336 | 1,350.5 | 1,334.5 | 1,336.5 | -8 | -0.6% | 544,100 |
| 2024/04/24 | 1,347 | 1,372 | 1,343 | 1,344.5 | +17.5 | +1.3% | 856,800 |
| 2024/04/23 | 1,326.5 | 1,342.5 | 1,322 | 1,327 | +8 | +0.6% | 743,400 |
| 2024/04/22 | 1,326.5 | 1,336 | 1,305 | 1,319 | +8 | +0.6% | 982,400 |
| 2024/04/19 | 1,342 | 1,353 | 1,293 | 1,311 | -42 | -3.1% | 1,340,600 |
| 2024/04/18 | 1,357 | 1,378 | 1,350.5 | 1,353 | +40 | +3% | 1,223,800 |
| 2024/04/17 | 1,317.5 | 1,335.5 | 1,299.5 | 1,313 | -16.5 | -1.2% | 1,092,500 |
| 2024/04/16 | 1,338 | 1,346 | 1,321 | 1,329.5 | -18.5 | -1.4% | 1,063,100 |
| 2024/04/15 | 1,332.5 | 1,359 | 1,323 | 1,348 | +15.5 | +1.2% | 1,047,900 |
101～
150
件表示中 / 6169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 | 168,600円 | +5.6% | - | 2.49% | 7.65倍 | 4.34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 | 275,400円 | +8.1% | +22.0% | 3.27% | 15.51倍 | 3.55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 |
| ラウンドワン | 100,700円 | +7.6% | +3.1% | 1.59% | 16.00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 | 273,900円 | +11.3% | +16.8% | 1.10% | 47.83倍 | 14.48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 |
| メイテックＧＨＤ | 283,000円 | +5.0% | +3.6% | 6.54% | 18.36倍 | 4.57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 |
市場注目の銘柄
チャート関連のコラム
