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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 1,608 | 1,615 | 1,581 | 1,598 | +4 | +0.3% | 483,000 |
| 2017/01/25 | 1,614 | 1,615 | 1,580 | 1,594 | +16 | +1% | 395,000 |
| 2017/01/24 | 1,576 | 1,605 | 1,575 | 1,578 | +13 | +0.8% | 328,000 |
| 2017/01/23 | 1,578 | 1,583 | 1,556 | 1,565 | -34 | -2.1% | 665,000 |
| 2017/01/20 | 1,600 | 1,609 | 1,585 | 1,599 | -12 | -0.7% | 340,000 |
| 2017/01/19 | 1,606 | 1,629 | 1,606 | 1,611 | -11 | -0.7% | 269,000 |
| 2017/01/18 | 1,600 | 1,630 | 1,600 | 1,622 | +12 | +0.7% | 274,000 |
| 2017/01/17 | 1,640 | 1,643 | 1,605 | 1,610 | -31 | -1.9% | 507,000 |
| 2017/01/16 | 1,648 | 1,667 | 1,626 | 1,641 | -14 | -0.8% | 479,000 |
| 2017/01/13 | 1,645 | 1,676 | 1,634 | 1,655 | -9 | -0.5% | 709,000 |
| 2017/01/12 | 1,692 | 1,692 | 1,645 | 1,664 | -28 | -1.7% | 419,000 |
| 2017/01/11 | 1,722 | 1,728 | 1,683 | 1,692 | -44 | -2.5% | 709,000 |
| 2017/01/10 | 1,711 | 1,773 | 1,703 | 1,736 | +36 | +2.1% | 1,370,000 |
| 2017/01/06 | 1,653 | 1,700 | 1,650 | 1,700 | +24 | +1.4% | 533,000 |
| 2017/01/05 | 1,675 | 1,686 | 1,662 | 1,676 | +2 | +0.1% | 454,000 |
| 2017/01/04 | 1,674 | 1,684 | 1,662 | 1,674 | +8 | +0.5% | 613,000 |
| 2016/12/30 | 1,655 | 1,673 | 1,646 | 1,666 | +13 | +0.8% | 546,000 |
| 2016/12/29 | 1,686 | 1,718 | 1,650 | 1,653 | -29 | -1.7% | 812,000 |
| 2016/12/28 | 1,681 | 1,733 | 1,662 | 1,682 | -1 | -0.1% | 1,004,000 |
| 2016/12/27 | 1,637 | 1,689 | 1,637 | 1,683 | +58 | +3.6% | 1,324,000 |
| 2016/12/26 | 1,592 | 1,632 | 1,565 | 1,625 | +51 | +3.2% | 859,000 |
| 2016/12/22 | 1,542 | 1,597 | 1,528 | 1,574 | +54 | +3.6% | 1,354,000 |
| 2016/12/21 | 1,518 | 1,533 | 1,515 | 1,520 | -23 | -1.5% | 397,000 |
| 2016/12/20 | 1,549 | 1,563 | 1,536 | 1,543 | +4 | +0.3% | 393,000 |
| 2016/12/19 | 1,526 | 1,560 | 1,525 | 1,539 | +4 | +0.3% | 394,000 |
| 2016/12/16 | 1,550 | 1,582 | 1,531 | 1,535 | -15 | -1% | 642,000 |
| 2016/12/15 | 1,545 | 1,574 | 1,544 | 1,550 | -6 | -0.4% | 470,000 |
| 2016/12/14 | 1,580 | 1,587 | 1,553 | 1,556 | -23 | -1.5% | 581,000 |
| 2016/12/13 | 1,497 | 1,592 | 1,497 | 1,579 | +97 | +6.5% | 933,000 |
| 2016/12/12 | 1,459 | 1,488 | 1,445 | 1,482 | +33 | +2.3% | 1,266,000 |
| 2016/12/09 | 1,459 | 1,471 | 1,437 | 1,449 | -40 | -2.7% | 952,000 |
| 2016/12/08 | 1,499 | 1,500 | 1,478 | 1,489 | -7 | -0.5% | 488,000 |
| 2016/12/07 | 1,509 | 1,514 | 1,487 | 1,496 | -9 | -0.6% | 375,000 |
| 2016/12/06 | 1,506 | 1,522 | 1,492 | 1,505 | +22 | +1.5% | 698,000 |
| 2016/12/05 | 1,500 | 1,506 | 1,476 | 1,483 | -29 | -1.9% | 631,000 |
| 2016/12/02 | 1,544 | 1,555 | 1,504 | 1,512 | -37 | -2.4% | 532,000 |
| 2016/12/01 | 1,570 | 1,578 | 1,539 | 1,549 | -21 | -1.3% | 621,000 |
| 2016/11/30 | 1,560 | 1,573 | 1,550 | 1,570 | +5 | +0.3% | 370,000 |
| 2016/11/29 | 1,585 | 1,601 | 1,564 | 1,565 | +10 | +0.6% | 626,000 |
| 2016/11/28 | 1,545 | 1,560 | 1,534 | 1,555 | +33 | +2.2% | 555,000 |
| 2016/11/25 | 1,561 | 1,561 | 1,511 | 1,522 | -45 | -2.9% | 864,000 |
| 2016/11/24 | 1,589 | 1,595 | 1,558 | 1,567 | -17 | -1.1% | 489,000 |
| 2016/11/22 | 1,560 | 1,586 | 1,556 | 1,584 | +31 | +2% | 519,000 |
| 2016/11/21 | 1,550 | 1,563 | 1,547 | 1,553 | +15 | +1% | 401,000 |
| 2016/11/18 | 1,575 | 1,575 | 1,533 | 1,538 | -13 | -0.8% | 491,000 |
| 2016/11/17 | 1,550 | 1,568 | 1,538 | 1,551 | +23 | +1.5% | 760,000 |
| 2016/11/16 | 1,550 | 1,550 | 1,520 | 1,528 | +12 | +0.8% | 670,000 |
| 2016/11/15 | 1,535 | 1,535 | 1,471 | 1,516 | -14 | -0.9% | 1,705,000 |
| 2016/11/14 | 1,545 | 1,576 | 1,525 | 1,530 | -26 | -1.7% | 1,146,000 |
| 2016/11/11 | 1,600 | 1,616 | 1,534 | 1,556 | -118 | -7% | 1,623,000 |
1901～
1950
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
