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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 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 |
| 2016/08/26 | 1,516 | 1,516 | 1,494 | 1,498 | -19 | -1.3% | 289,000 |
| 2016/08/25 | 1,534 | 1,545 | 1,505 | 1,517 | -8 | -0.5% | 379,000 |
| 2016/08/24 | 1,522 | 1,532 | 1,496 | 1,525 | +15 | +1% | 430,000 |
| 2016/08/23 | 1,490 | 1,533 | 1,485 | 1,510 | +36 | +2.4% | 857,000 |
| 2016/08/22 | 1,470 | 1,480 | 1,456 | 1,474 | -18 | -1.2% | 780,000 |
| 2016/08/19 | 1,541 | 1,541 | 1,478 | 1,492 | -67 | -4.3% | 862,000 |
| 2016/08/18 | 1,589 | 1,608 | 1,551 | 1,559 | -18 | -1.1% | 553,000 |
| 2016/08/17 | 1,613 | 1,619 | 1,557 | 1,577 | -20 | -1.3% | 622,000 |
| 2016/08/16 | 1,630 | 1,637 | 1,591 | 1,597 | -5 | -0.3% | 578,000 |
| 2016/08/15 | 1,608 | 1,624 | 1,591 | 1,602 | -4 | -0.2% | 435,000 |
| 2016/08/12 | 1,624 | 1,649 | 1,601 | 1,606 | -18 | -1.1% | 748,000 |
| 2016/08/10 | 1,575 | 1,658 | 1,564 | 1,624 | +98 | +6.4% | 1,841,000 |
| 2016/08/09 | 1,510 | 1,538 | 1,486 | 1,526 | +23 | +1.5% | 743,000 |
| 2016/08/08 | 1,550 | 1,560 | 1,465 | 1,503 | -31 | -2% | 1,240,000 |
| 2016/08/05 | 1,534 | 1,545 | 1,480 | 1,534 | -7 | -0.5% | 1,281,000 |
| 2016/08/04 | 1,623 | 1,624 | 1,530 | 1,541 | -96 | -5.9% | 1,250,000 |
| 2016/08/03 | 1,644 | 1,677 | 1,626 | 1,637 | -47 | -2.8% | 934,000 |
| 2016/08/02 | 1,627 | 1,696 | 1,627 | 1,684 | +44 | +2.7% | 966,000 |
| 2016/08/01 | 1,611 | 1,641 | 1,600 | 1,640 | +32 | +2% | 444,000 |
| 2016/07/29 | 1,629 | 1,637 | 1,590 | 1,608 | -8 | -0.5% | 940,000 |
| 2016/07/28 | 1,622 | 1,624 | 1,591 | 1,616 | -13 | -0.8% | 1,041,000 |
| 2016/07/27 | 1,668 | 1,668 | 1,621 | 1,629 | +1 | +0.1% | 512,000 |
| 2016/07/26 | 1,668 | 1,675 | 1,621 | 1,628 | -45 | -2.7% | 725,000 |
| 2016/07/25 | 1,685 | 1,693 | 1,653 | 1,673 | +18 | +1.1% | 544,000 |
| 2016/07/22 | 1,666 | 1,704 | 1,646 | 1,655 | -30 | -1.8% | 586,000 |
| 2016/07/21 | 1,766 | 1,771 | 1,680 | 1,685 | -72 | -4.1% | 955,000 |
| 2016/07/20 | 1,690 | 1,764 | 1,690 | 1,757 | +68 | +4% | 771,000 |
| 2016/07/19 | 1,680 | 1,689 | 1,621 | 1,689 | -1 | -0.1% | 851,000 |
| 2016/07/15 | 1,712 | 1,735 | 1,673 | 1,690 | +2 | +0.1% | 847,000 |
| 2016/07/14 | 1,703 | 1,718 | 1,682 | 1,688 | -13 | -0.8% | 638,000 |
| 2016/07/13 | 1,739 | 1,741 | 1,682 | 1,701 | -37 | -2.1% | 684,000 |
| 2016/07/12 | 1,739 | 1,751 | 1,712 | 1,738 | +36 | +2.1% | 1,009,000 |
| 2016/07/11 | 1,729 | 1,744 | 1,682 | 1,702 | +24 | +1.4% | 921,000 |
| 2016/07/08 | 1,707 | 1,765 | 1,673 | 1,678 | -27 | -1.6% | 1,890,000 |
| 2016/07/07 | 1,800 | 1,811 | 1,689 | 1,705 | -55 | -3.1% | 2,258,000 |
2001～
2050
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
