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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 1,653 | 1,656 | 1,622 | 1,630 | -28 | -1.7% | 725,000 |
| 2016/06/14 | 1,670 | 1,692 | 1,653 | 1,658 | -25 | -1.5% | 573,000 |
| 2016/06/13 | 1,729 | 1,729 | 1,680 | 1,683 | -43 | -2.5% | 511,000 |
| 2016/06/10 | 1,726 | 1,740 | 1,705 | 1,726 | +18 | +1.1% | 730,000 |
| 2016/06/09 | 1,700 | 1,720 | 1,692 | 1,708 | -3 | -0.2% | 799,000 |
| 2016/06/08 | 1,649 | 1,715 | 1,646 | 1,711 | +93 | +5.7% | 1,184,000 |
| 2016/06/07 | 1,570 | 1,630 | 1,561 | 1,618 | +69 | +4.5% | 928,000 |
| 2016/06/06 | 1,502 | 1,549 | 1,502 | 1,549 | +9 | +0.6% | 354,000 |
| 2016/06/03 | 1,483 | 1,543 | 1,483 | 1,540 | +50 | +3.4% | 441,000 |
| 2016/06/02 | 1,478 | 1,495 | 1,463 | 1,490 | +7 | +0.5% | 468,000 |
| 2016/06/01 | 1,490 | 1,518 | 1,481 | 1,483 | -35 | -2.3% | 339,000 |
| 2016/05/31 | 1,493 | 1,521 | 1,483 | 1,518 | +2 | +0.1% | 556,000 |
| 2016/05/30 | 1,490 | 1,521 | 1,490 | 1,516 | +15 | +1% | 162,000 |
| 2016/05/27 | 1,512 | 1,512 | 1,498 | 1,501 | -10 | -0.7% | 181,000 |
| 2016/05/26 | 1,512 | 1,517 | 1,498 | 1,511 | +4 | +0.3% | 289,000 |
| 2016/05/25 | 1,528 | 1,538 | 1,505 | 1,507 | -14 | -0.9% | 219,000 |
| 2016/05/24 | 1,528 | 1,530 | 1,503 | 1,521 | -8 | -0.5% | 480,000 |
| 2016/05/23 | 1,547 | 1,547 | 1,514 | 1,529 | -19 | -1.2% | 425,000 |
| 2016/05/20 | 1,527 | 1,556 | 1,521 | 1,548 | +24 | +1.6% | 553,000 |
| 2016/05/19 | 1,524 | 1,542 | 1,518 | 1,524 | ±0 | ±0% | 403,000 |
| 2016/05/18 | 1,542 | 1,550 | 1,517 | 1,524 | -18 | -1.2% | 465,000 |
| 2016/05/17 | 1,510 | 1,556 | 1,504 | 1,542 | +46 | +3.1% | 750,000 |
| 2016/05/16 | 1,558 | 1,570 | 1,495 | 1,496 | -62 | -4% | 627,000 |
| 2016/05/13 | 1,469 | 1,568 | 1,469 | 1,558 | +91 | +6.2% | 1,213,000 |
| 2016/05/12 | 1,434 | 1,478 | 1,434 | 1,467 | -10 | -0.7% | 559,000 |
| 2016/05/11 | 1,490 | 1,490 | 1,452 | 1,477 | +1 | +0.1% | 313,000 |
| 2016/05/10 | 1,440 | 1,480 | 1,428 | 1,476 | +31 | +2.1% | 486,000 |
| 2016/05/09 | 1,402 | 1,456 | 1,398 | 1,445 | +73 | +5.3% | 902,000 |
| 2016/05/06 | 1,397 | 1,407 | 1,365 | 1,372 | -48 | -3.4% | 719,000 |
| 2016/05/02 | 1,402 | 1,429 | 1,392 | 1,420 | -5 | -0.4% | 444,000 |
| 2016/04/28 | 1,451 | 1,481 | 1,419 | 1,425 | ±0 | ±0% | 720,000 |
| 2016/04/27 | 1,440 | 1,444 | 1,419 | 1,425 | -15 | -1% | 397,000 |
| 2016/04/26 | 1,426 | 1,445 | 1,418 | 1,440 | +14 | +1% | 528,000 |
| 2016/04/25 | 1,413 | 1,432 | 1,400 | 1,426 | +8 | +0.6% | 529,000 |
| 2016/04/22 | 1,447 | 1,453 | 1,397 | 1,418 | -38 | -2.6% | 1,269,000 |
| 2016/04/21 | 1,501 | 1,510 | 1,440 | 1,456 | -36 | -2.4% | 889,000 |
| 2016/04/20 | 1,512 | 1,548 | 1,489 | 1,492 | +18 | +1.2% | 882,000 |
| 2016/04/19 | 1,472 | 1,476 | 1,455 | 1,474 | +25 | +1.7% | 402,000 |
| 2016/04/18 | 1,441 | 1,466 | 1,428 | 1,449 | -19 | -1.3% | 432,000 |
| 2016/04/15 | 1,472 | 1,503 | 1,454 | 1,468 | -37 | -2.5% | 1,243,000 |
| 2016/04/14 | 1,509 | 1,511 | 1,472 | 1,505 | +6 | +0.4% | 832,000 |
| 2016/04/13 | 1,499 | 1,507 | 1,465 | 1,499 | -18 | -1.2% | 827,000 |
| 2016/04/12 | 1,511 | 1,529 | 1,511 | 1,517 | -13 | -0.8% | 297,000 |
| 2016/04/11 | 1,512 | 1,533 | 1,485 | 1,530 | +18 | +1.2% | 439,000 |
| 2016/04/08 | 1,490 | 1,529 | 1,468 | 1,512 | +5 | +0.3% | 469,000 |
| 2016/04/07 | 1,495 | 1,515 | 1,488 | 1,507 | +14 | +0.9% | 456,000 |
| 2016/04/06 | 1,480 | 1,496 | 1,463 | 1,493 | +8 | +0.5% | 577,000 |
| 2016/04/05 | 1,460 | 1,497 | 1,460 | 1,485 | -1 | -0.1% | 662,000 |
| 2016/04/04 | 1,485 | 1,499 | 1,473 | 1,486 | +1 | +0.1% | 437,000 |
| 2016/04/01 | 1,510 | 1,533 | 1,478 | 1,485 | -24 | -1.6% | 715,000 |
2051～
2100
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
