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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,841 | 1,854 | 1,821 | 1,830 | -9 | -0.5% | 626,300 |
| 2017/04/27 | 1,830 | 1,851 | 1,820 | 1,839 | +29 | +1.6% | 2,936,700 |
| 2017/04/26 | 1,798 | 1,819 | 1,774 | 1,810 | +15 | +0.8% | 831,900 |
| 2017/04/25 | 1,807 | 1,810 | 1,787 | 1,795 | -16 | -0.9% | 780,900 |
| 2017/04/24 | 1,828 | 1,832 | 1,794 | 1,811 | -26 | -1.4% | 610,800 |
| 2017/04/21 | 1,823 | 1,839 | 1,808 | 1,837 | +21 | +1.2% | 361,500 |
| 2017/04/20 | 1,840 | 1,859 | 1,806 | 1,816 | -23 | -1.3% | 438,900 |
| 2017/04/19 | 1,836 | 1,870 | 1,831 | 1,839 | +3 | +0.2% | 452,700 |
| 2017/04/18 | 1,840 | 1,851 | 1,823 | 1,836 | +5 | +0.3% | 342,800 |
| 2017/04/17 | 1,784 | 1,838 | 1,784 | 1,831 | +32 | +1.8% | 506,300 |
| 2017/04/14 | 1,824 | 1,839 | 1,790 | 1,799 | -26 | -1.4% | 454,600 |
| 2017/04/13 | 1,798 | 1,840 | 1,788 | 1,825 | +37 | +2.1% | 600,300 |
| 2017/04/12 | 1,787 | 1,807 | 1,774 | 1,788 | -16 | -0.9% | 641,200 |
| 2017/04/11 | 1,812 | 1,848 | 1,785 | 1,804 | -33 | -1.8% | 912,500 |
| 2017/04/10 | 1,830 | 1,861 | 1,816 | 1,837 | +9 | +0.5% | 923,100 |
| 2017/04/07 | 1,823 | 1,856 | 1,801 | 1,828 | +43 | +2.4% | 789,200 |
| 2017/04/06 | 1,824 | 1,830 | 1,781 | 1,785 | -44 | -2.4% | 564,800 |
| 2017/04/05 | 1,822 | 1,861 | 1,822 | 1,829 | +8 | +0.4% | 474,700 |
| 2017/04/04 | 1,824 | 1,853 | 1,802 | 1,821 | -21 | -1.1% | 806,600 |
| 2017/04/03 | 1,846 | 1,865 | 1,834 | 1,842 | -4 | -0.2% | 625,200 |
| 2017/03/31 | 1,896 | 1,909 | 1,834 | 1,846 | +17 | +0.9% | 1,080,000 |
| 2017/03/30 | 1,780 | 1,865 | 1,780 | 1,829 | +29 | +1.6% | 1,039,900 |
| 2017/03/29 | 1,790 | 1,833 | 1,790 | 1,800 | -8 | -0.4% | 721,600 |
| 2017/03/28 | 1,779 | 1,817 | 1,774 | 1,808 | +49 | +2.8% | 984,000 |
| 2017/03/27 | 1,770 | 1,779 | 1,742 | 1,759 | -9 | -0.5% | 404,000 |
| 2017/03/24 | 1,763 | 1,779 | 1,756 | 1,768 | +5 | +0.3% | 480,000 |
| 2017/03/23 | 1,779 | 1,780 | 1,734 | 1,763 | -7 | -0.4% | 650,000 |
| 2017/03/22 | 1,768 | 1,787 | 1,765 | 1,770 | -10 | -0.6% | 485,000 |
| 2017/03/21 | 1,775 | 1,788 | 1,758 | 1,780 | +12 | +0.7% | 989,000 |
| 2017/03/17 | 1,759 | 1,780 | 1,755 | 1,768 | +6 | +0.3% | 945,000 |
| 2017/03/16 | 1,762 | 1,787 | 1,756 | 1,762 | -18 | -1% | 940,000 |
| 2017/03/15 | 1,759 | 1,788 | 1,759 | 1,780 | +21 | +1.2% | 692,000 |
| 2017/03/14 | 1,756 | 1,768 | 1,750 | 1,759 | +3 | +0.2% | 395,000 |
| 2017/03/13 | 1,748 | 1,774 | 1,740 | 1,756 | +11 | +0.6% | 712,000 |
| 2017/03/10 | 1,741 | 1,746 | 1,730 | 1,745 | +11 | +0.6% | 454,000 |
| 2017/03/09 | 1,736 | 1,743 | 1,715 | 1,734 | -2 | -0.1% | 620,000 |
| 2017/03/08 | 1,683 | 1,746 | 1,683 | 1,736 | +56 | +3.3% | 1,322,000 |
| 2017/03/07 | 1,674 | 1,682 | 1,664 | 1,680 | +13 | +0.8% | 464,000 |
| 2017/03/06 | 1,649 | 1,672 | 1,649 | 1,667 | +28 | +1.7% | 670,000 |
| 2017/03/03 | 1,653 | 1,656 | 1,630 | 1,639 | -14 | -0.8% | 392,000 |
| 2017/03/02 | 1,660 | 1,665 | 1,641 | 1,653 | +23 | +1.4% | 621,000 |
| 2017/03/01 | 1,617 | 1,632 | 1,606 | 1,630 | +2 | +0.1% | 359,000 |
| 2017/02/28 | 1,611 | 1,658 | 1,607 | 1,628 | +27 | +1.7% | 1,632,000 |
| 2017/02/27 | 1,578 | 1,614 | 1,576 | 1,601 | +23 | +1.5% | 498,000 |
| 2017/02/24 | 1,585 | 1,589 | 1,575 | 1,578 | -3 | -0.2% | 505,000 |
| 2017/02/23 | 1,561 | 1,584 | 1,558 | 1,581 | +20 | +1.3% | 626,000 |
| 2017/02/22 | 1,570 | 1,570 | 1,551 | 1,561 | -1 | -0.1% | 707,000 |
| 2017/02/21 | 1,588 | 1,588 | 1,550 | 1,562 | -18 | -1.1% | 730,000 |
| 2017/02/20 | 1,571 | 1,590 | 1,568 | 1,580 | +10 | +0.6% | 302,000 |
| 2017/02/17 | 1,566 | 1,571 | 1,543 | 1,570 | +2 | +0.1% | 694,000 |
1851～
1900
件表示中 / 6171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 | 177,200円 | +5.6% | - | 2.37% | 8.04倍 | 4.56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 |
| ラウンドワン | 102,200円 | +7.6% | +3.1% | 1.57% | 16.24倍 | 3.67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 |
| テクノプロＨＤ | 274,300円 | +8.1% | +22.0% | 3.28% | 15.45倍 | 3.54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 |
| ＪＥＳＨＤ | 268,500円 | +11.3% | +16.8% | 1.12% | 46.88倍 | 14.20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 | 282,500円 | +5.0% | +3.6% | 6.55% | 18.33倍 | 4.56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
