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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,613 | 1,616 | 1,570.5 | 1,573.5 | -45 | -2.8% | 511,100 |
| 2023/09/29 | 1,620 | 1,638 | 1,609.5 | 1,618.5 | +13.5 | +0.8% | 572,800 |
| 2023/09/28 | 1,616 | 1,616 | 1,582.5 | 1,605 | -32.5 | -2% | 579,500 |
| 2023/09/27 | 1,582.5 | 1,639 | 1,580 | 1,637.5 | +56 | +3.5% | 691,200 |
| 2023/09/26 | 1,609 | 1,610 | 1,581.5 | 1,581.5 | -27.5 | -1.7% | 358,500 |
| 2023/09/25 | 1,600.5 | 1,609 | 1,584 | 1,609 | +18.5 | +1.2% | 519,900 |
| 2023/09/22 | 1,551 | 1,608.5 | 1,548.5 | 1,590.5 | +24.5 | +1.6% | 558,700 |
| 2023/09/21 | 1,587.5 | 1,587.5 | 1,560.5 | 1,566 | -28 | -1.8% | 717,300 |
| 2023/09/20 | 1,640 | 1,645 | 1,591.5 | 1,594 | -55.5 | -3.4% | 712,000 |
| 2023/09/19 | 1,629.5 | 1,654.5 | 1,624 | 1,649.5 | +12 | +0.7% | 521,700 |
| 2023/09/15 | 1,650 | 1,650 | 1,613 | 1,637.5 | -17.5 | -1.1% | 998,700 |
| 2023/09/14 | 1,648 | 1,658.5 | 1,631 | 1,655 | +9 | +0.5% | 434,900 |
| 2023/09/13 | 1,664 | 1,677 | 1,646 | 1,646 | -13 | -0.8% | 423,600 |
| 2023/09/12 | 1,626 | 1,660 | 1,626 | 1,659 | +48 | +3% | 457,800 |
| 2023/09/11 | 1,650.5 | 1,658.5 | 1,606 | 1,611 | -43.5 | -2.6% | 664,200 |
| 2023/09/08 | 1,655.5 | 1,687 | 1,652.5 | 1,654.5 | -41 | -2.4% | 629,800 |
| 2023/09/07 | 1,695 | 1,707.5 | 1,689 | 1,695.5 | -19 | -1.1% | 566,400 |
| 2023/09/06 | 1,721.5 | 1,722 | 1,711 | 1,714.5 | -21.5 | -1.2% | 419,700 |
| 2023/09/05 | 1,741.5 | 1,746 | 1,730.5 | 1,736 | +5.5 | +0.3% | 286,700 |
| 2023/09/04 | 1,724 | 1,730.5 | 1,712 | 1,730.5 | +3 | +0.2% | 342,400 |
| 2023/09/01 | 1,708.5 | 1,730 | 1,701 | 1,727.5 | +20.5 | +1.2% | 431,300 |
| 2023/08/31 | 1,713 | 1,720 | 1,702 | 1,707 | -9 | -0.5% | 537,100 |
| 2023/08/30 | 1,723.5 | 1,730 | 1,710 | 1,716 | -3.5 | -0.2% | 466,500 |
| 2023/08/29 | 1,693 | 1,724.5 | 1,685 | 1,719.5 | +29.5 | +1.7% | 652,300 |
| 2023/08/28 | 1,676 | 1,690 | 1,661.5 | 1,690 | +13.5 | +0.8% | 435,900 |
| 2023/08/25 | 1,667 | 1,694 | 1,650 | 1,676.5 | +9 | +0.5% | 489,900 |
| 2023/08/24 | 1,661.5 | 1,675.5 | 1,645.5 | 1,667.5 | -13.5 | -0.8% | 724,800 |
| 2023/08/23 | 1,639 | 1,681 | 1,624 | 1,681 | +32.5 | +2% | 622,800 |
| 2023/08/22 | 1,649 | 1,649 | 1,626 | 1,648.5 | -7.5 | -0.5% | 631,700 |
| 2023/08/21 | 1,646 | 1,664.5 | 1,622.5 | 1,656 | +7 | +0.4% | 916,300 |
| 2023/08/18 | 1,652 | 1,678.5 | 1,628 | 1,649 | -33 | -2% | 1,088,400 |
| 2023/08/17 | 1,685 | 1,694.5 | 1,660 | 1,682 | -8 | -0.5% | 664,200 |
| 2023/08/16 | 1,675.5 | 1,693 | 1,646.5 | 1,690 | -25.5 | -1.5% | 992,100 |
| 2023/08/15 | 1,742.5 | 1,746 | 1,679.5 | 1,715.5 | -32.5 | -1.9% | 1,022,100 |
| 2023/08/14 | 1,771 | 1,777.5 | 1,720 | 1,748 | -103 | -5.6% | 1,267,500 |
| 2023/08/10 | 1,817 | 1,853.5 | 1,810 | 1,851 | +26.5 | +1.5% | 639,900 |
| 2023/08/09 | 1,830.5 | 1,850 | 1,798.5 | 1,824.5 | -28 | -1.5% | 689,000 |
| 2023/08/08 | 1,850.5 | 1,865.5 | 1,838.5 | 1,852.5 | -5.5 | -0.3% | 439,700 |
| 2023/08/07 | 1,813.5 | 1,858 | 1,808.5 | 1,858 | +47 | +2.6% | 424,800 |
| 2023/08/04 | 1,830 | 1,830 | 1,804 | 1,811 | -31 | -1.7% | 573,100 |
| 2023/08/03 | 1,884 | 1,884 | 1,835 | 1,842 | -57 | -3% | 657,900 |
| 2023/08/02 | 1,912 | 1,917 | 1,897 | 1,899 | -41 | -2.1% | 564,200 |
| 2023/08/01 | 1,955 | 1,968.5 | 1,936.5 | 1,940 | -22 | -1.1% | 270,700 |
| 2023/07/31 | 1,971.5 | 1,972 | 1,944 | 1,962 | +29 | +1.5% | 394,300 |
| 2023/07/28 | 1,929.5 | 1,945.5 | 1,907 | 1,933 | -24.5 | -1.3% | 454,900 |
| 2023/07/27 | 1,947 | 1,958 | 1,941 | 1,957.5 | +8.5 | +0.4% | 191,100 |
| 2023/07/26 | 1,932 | 1,952 | 1,917.5 | 1,949 | +24.5 | +1.3% | 249,400 |
| 2023/07/25 | 1,940 | 1,941 | 1,918 | 1,924.5 | -0.5 | ±0% | 398,200 |
| 2023/07/24 | 1,950 | 1,961 | 1,921.5 | 1,925 | +5 | +0.3% | 304,400 |
| 2023/07/21 | 1,930.5 | 1,931.5 | 1,914.5 | 1,920 | -8 | -0.4% | 477,300 |
151～
200
件表示中 / 6040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 | 164,200円 | +5.6% | - | 2.56% | 7.61倍 | 6.50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 |
| 日本Ｍ＆Ａ | 76,400円 | +10.8% | +2.9% | 3.80% | 22.03倍 | 5.52倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| 共立メンテ | 324,000円 | +10.7% | -10.0% | 0.68% | 29.75倍 | 3.18倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| 大栄環境 | 248,500円 | +7.5% | +0.5% | 1.69% | 17.99倍 | 2.81倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| メイテックＧＨＤ | 315,400円 | +4.5% | -0.4% | 5.96% | 20.13倍 | 5.10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
