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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,310 | 1,310 | 1,293 | 1,298 | -9 | -0.7% | 216,000 |
| 2015/10/30 | 1,292 | 1,327 | 1,282 | 1,307 | +16 | +1.2% | 652,000 |
| 2015/10/29 | 1,279 | 1,292 | 1,264 | 1,291 | +23 | +1.8% | 626,000 |
| 2015/10/28 | 1,278 | 1,278 | 1,256 | 1,268 | -3 | -0.2% | 209,000 |
| 2015/10/27 | 1,279 | 1,296 | 1,271 | 1,271 | -18 | -1.4% | 161,000 |
| 2015/10/26 | 1,298 | 1,300 | 1,265 | 1,289 | -3 | -0.2% | 436,000 |
| 2015/10/23 | 1,293 | 1,308 | 1,280 | 1,292 | +24 | +1.9% | 305,000 |
| 2015/10/22 | 1,234 | 1,269 | 1,233 | 1,268 | +25 | +2% | 379,000 |
| 2015/10/21 | 1,259 | 1,259 | 1,232 | 1,243 | -22 | -1.7% | 318,000 |
| 2015/10/20 | 1,298 | 1,298 | 1,258 | 1,265 | -25 | -1.9% | 365,000 |
| 2015/10/19 | 1,251 | 1,315 | 1,251 | 1,290 | +39 | +3.1% | 366,000 |
| 2015/10/16 | 1,267 | 1,267 | 1,247 | 1,251 | +1 | +0.1% | 378,000 |
| 2015/10/15 | 1,241 | 1,255 | 1,231 | 1,250 | -3 | -0.2% | 250,000 |
| 2015/10/14 | 1,273 | 1,279 | 1,251 | 1,253 | -18 | -1.4% | 476,000 |
| 2015/10/13 | 1,262 | 1,276 | 1,250 | 1,271 | +9 | +0.7% | 378,000 |
| 2015/10/09 | 1,249 | 1,267 | 1,231 | 1,262 | +27 | +2.2% | 256,000 |
| 2015/10/08 | 1,247 | 1,278 | 1,223 | 1,235 | -23 | -1.8% | 533,000 |
| 2015/10/07 | 1,222 | 1,279 | 1,186 | 1,258 | +36 | +2.9% | 815,000 |
| 2015/10/06 | 1,230 | 1,251 | 1,220 | 1,222 | -2 | -0.2% | 328,000 |
| 2015/10/05 | 1,227 | 1,234 | 1,220 | 1,224 | -2 | -0.2% | 238,000 |
| 2015/10/02 | 1,207 | 1,234 | 1,200 | 1,226 | +19 | +1.6% | 550,000 |
| 2015/10/01 | 1,186 | 1,224 | 1,179 | 1,207 | +41 | +3.5% | 518,000 |
| 2015/09/30 | 1,158 | 1,183 | 1,138 | 1,166 | +34 | +3% | 542,000 |
| 2015/09/29 | 1,162 | 1,167 | 1,121 | 1,132 | -41 | -3.5% | 348,000 |
| 2015/09/28 | 1,170 | 1,181 | 1,151 | 1,173 | -7 | -0.6% | 345,000 |
| 2015/09/25 | 1,119 | 1,180 | 1,118 | 1,180 | +63 | +5.6% | 595,000 |
| 2015/09/24 | 1,098 | 1,139 | 1,098 | 1,117 | -11 | -1% | 274,000 |
| 2015/09/18 | 1,137 | 1,151 | 1,122 | 1,128 | -34 | -2.9% | 392,000 |
| 2015/09/17 | 1,133 | 1,163 | 1,129 | 1,162 | +36 | +3.2% | 470,000 |
| 2015/09/16 | 1,161 | 1,163 | 1,108 | 1,126 | -18 | -1.6% | 335,000 |
| 2015/09/15 | 1,164 | 1,180 | 1,142 | 1,144 | -19 | -1.6% | 403,000 |
| 2015/09/14 | 1,170 | 1,202 | 1,146 | 1,163 | +3 | +0.3% | 523,000 |
| 2015/09/11 | 1,093 | 1,166 | 1,093 | 1,160 | +49 | +4.4% | 416,000 |
| 2015/09/10 | 1,093 | 1,123 | 1,084 | 1,111 | -32 | -2.8% | 432,000 |
| 2015/09/09 | 1,103 | 1,143 | 1,074 | 1,143 | +85 | +8% | 365,000 |
| 2015/09/08 | 1,095 | 1,120 | 1,054 | 1,058 | -37 | -3.4% | 489,000 |
| 2015/09/07 | 1,119 | 1,130 | 1,070 | 1,095 | -58 | -5% | 1,045,000 |
| 2015/09/04 | 1,193 | 1,199 | 1,133 | 1,153 | -40 | -3.4% | 437,000 |
| 2015/09/03 | 1,200 | 1,233 | 1,186 | 1,193 | +28 | +2.4% | 675,000 |
| 2015/09/02 | 1,143 | 1,193 | 1,129 | 1,165 | -37 | -3.1% | 667,000 |
| 2015/09/01 | 1,263 | 1,263 | 1,201 | 1,202 | -69 | -5.4% | 601,000 |
| 2015/08/31 | 1,214 | 1,271 | 1,197 | 1,271 | +27 | +2.2% | 558,000 |
| 2015/08/28 | 1,253 | 1,274 | 1,217 | 1,244 | +18 | +1.5% | 411,000 |
| 2015/08/27 | 1,265 | 1,265 | 1,221 | 1,226 | +43 | +3.6% | 722,000 |
| 2015/08/26 | 1,130 | 1,198 | 1,091 | 1,183 | +62 | +5.5% | 1,129,000 |
| 2015/08/25 | 1,113 | 1,214 | 1,101 | 1,121 | -73 | -6.1% | 1,620,000 |
| 2015/08/24 | 1,231 | 1,255 | 1,176 | 1,194 | -101 | -7.8% | 961,000 |
| 2015/08/21 | 1,286 | 1,314 | 1,265 | 1,295 | -36 | -2.7% | 672,000 |
| 2015/08/20 | 1,340 | 1,367 | 1,329 | 1,331 | -22 | -1.6% | 475,000 |
| 2015/08/19 | 1,372 | 1,384 | 1,352 | 1,353 | -32 | -2.3% | 513,000 |
2201～
2250
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
