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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 1,690 | 1,720 | 1,653 | 1,674 | +22 | +1.3% | 866,000 |
| 2016/11/09 | 1,720 | 1,737 | 1,617 | 1,652 | -55 | -3.2% | 696,000 |
| 2016/11/08 | 1,715 | 1,725 | 1,701 | 1,707 | +11 | +0.6% | 349,000 |
| 2016/11/07 | 1,689 | 1,700 | 1,681 | 1,696 | -4 | -0.2% | 472,000 |
| 2016/11/04 | 1,714 | 1,715 | 1,684 | 1,700 | -29 | -1.7% | 590,000 |
| 2016/11/02 | 1,750 | 1,750 | 1,719 | 1,729 | -37 | -2.1% | 436,000 |
| 2016/11/01 | 1,724 | 1,768 | 1,718 | 1,766 | +31 | +1.8% | 534,000 |
| 2016/10/31 | 1,703 | 1,742 | 1,703 | 1,735 | +22 | +1.3% | 375,000 |
| 2016/10/28 | 1,736 | 1,736 | 1,693 | 1,713 | -17 | -1% | 565,000 |
| 2016/10/27 | 1,757 | 1,757 | 1,723 | 1,730 | -11 | -0.6% | 325,000 |
| 2016/10/26 | 1,706 | 1,757 | 1,705 | 1,741 | +17 | +1% | 393,000 |
| 2016/10/25 | 1,731 | 1,739 | 1,707 | 1,724 | +18 | +1.1% | 629,000 |
| 2016/10/24 | 1,721 | 1,729 | 1,676 | 1,706 | -23 | -1.3% | 1,531,000 |
| 2016/10/21 | 1,751 | 1,760 | 1,721 | 1,729 | -51 | -2.9% | 1,055,000 |
| 2016/10/20 | 1,793 | 1,801 | 1,762 | 1,780 | -5 | -0.3% | 1,018,000 |
| 2016/10/19 | 1,753 | 1,786 | 1,740 | 1,785 | +47 | +2.7% | 1,188,000 |
| 2016/10/18 | 1,737 | 1,751 | 1,718 | 1,738 | +26 | +1.5% | 739,000 |
| 2016/10/17 | 1,696 | 1,715 | 1,679 | 1,712 | +6 | +0.4% | 817,000 |
| 2016/10/14 | 1,713 | 1,755 | 1,696 | 1,706 | -2 | -0.1% | 1,353,000 |
| 2016/10/13 | 1,694 | 1,712 | 1,694 | 1,708 | +15 | +0.9% | 692,000 |
| 2016/10/12 | 1,668 | 1,704 | 1,668 | 1,693 | +31 | +1.9% | 1,505,000 |
| 2016/10/11 | 1,643 | 1,672 | 1,637 | 1,662 | +26 | +1.6% | 739,000 |
| 2016/10/07 | 1,609 | 1,637 | 1,600 | 1,636 | +27 | +1.7% | 643,000 |
| 2016/10/06 | 1,600 | 1,611 | 1,585 | 1,609 | -11 | -0.7% | 457,000 |
| 2016/10/05 | 1,645 | 1,651 | 1,613 | 1,620 | -39 | -2.4% | 982,000 |
| 2016/10/04 | 1,672 | 1,684 | 1,646 | 1,659 | -28 | -1.7% | 773,000 |
| 2016/10/03 | 1,684 | 1,697 | 1,659 | 1,687 | +10 | +0.6% | 803,000 |
| 2016/09/30 | 1,660 | 1,697 | 1,649 | 1,677 | +52 | +3.2% | 954,000 |
| 2016/09/29 | 1,659 | 1,659 | 1,617 | 1,625 | -34 | -2% | 622,000 |
| 2016/09/28 | 1,652 | 1,674 | 1,636 | 1,659 | +2 | +0.1% | 571,000 |
| 2016/09/27 | 1,606 | 1,657 | 1,601 | 1,657 | +55 | +3.4% | 839,000 |
| 2016/09/26 | 1,604 | 1,628 | 1,595 | 1,602 | -29 | -1.8% | 886,000 |
| 2016/09/23 | 1,586 | 1,643 | 1,560 | 1,631 | +60 | +3.8% | 1,321,000 |
| 2016/09/21 | 1,525 | 1,573 | 1,520 | 1,571 | +28 | +1.8% | 532,000 |
| 2016/09/20 | 1,554 | 1,568 | 1,533 | 1,543 | +29 | +1.9% | 642,000 |
| 2016/09/16 | 1,500 | 1,532 | 1,456 | 1,514 | -1 | -0.1% | 2,346,000 |
| 2016/09/15 | 1,493 | 1,522 | 1,488 | 1,515 | +33 | +2.2% | 1,012,000 |
| 2016/09/14 | 1,434 | 1,497 | 1,431 | 1,482 | +48 | +3.3% | 839,000 |
| 2016/09/13 | 1,446 | 1,454 | 1,425 | 1,434 | -1 | -0.1% | 266,000 |
| 2016/09/12 | 1,434 | 1,460 | 1,432 | 1,435 | -32 | -2.2% | 299,000 |
| 2016/09/09 | 1,480 | 1,498 | 1,464 | 1,467 | -30 | -2% | 499,000 |
| 2016/09/08 | 1,502 | 1,516 | 1,487 | 1,497 | -3 | -0.2% | 580,000 |
| 2016/09/07 | 1,476 | 1,514 | 1,463 | 1,500 | +23 | +1.6% | 1,474,000 |
| 2016/09/06 | 1,399 | 1,477 | 1,362 | 1,477 | +59 | +4.2% | 2,484,000 |
| 2016/09/05 | 1,450 | 1,456 | 1,409 | 1,418 | -17 | -1.2% | 634,000 |
| 2016/09/02 | 1,400 | 1,446 | 1,392 | 1,435 | +22 | +1.6% | 1,461,000 |
| 2016/09/01 | 1,465 | 1,467 | 1,402 | 1,413 | -54 | -3.7% | 1,658,000 |
| 2016/08/31 | 1,482 | 1,482 | 1,417 | 1,467 | +7 | +0.5% | 1,289,000 |
| 2016/08/30 | 1,482 | 1,498 | 1,418 | 1,460 | -38 | -2.5% | 1,043,000 |
| 2016/08/29 | 1,512 | 1,518 | 1,491 | 1,498 | ±0 | ±0% | 301,000 |
1951～
2000
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
