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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 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 |
| 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 |
1951～
2000
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% | 46.89倍 | 14.19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
