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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,418 | 1,428 | 1,380 | 1,385 | -31 | -2.2% | 601,000 |
| 2015/08/17 | 1,412 | 1,430 | 1,410 | 1,416 | -5 | -0.4% | 395,000 |
| 2015/08/14 | 1,437 | 1,452 | 1,421 | 1,421 | -4 | -0.3% | 341,000 |
| 2015/08/13 | 1,444 | 1,455 | 1,410 | 1,425 | -17 | -1.2% | 531,000 |
| 2015/08/12 | 1,402 | 1,473 | 1,402 | 1,442 | -20 | -1.4% | 716,000 |
| 2015/08/11 | 1,474 | 1,498 | 1,462 | 1,462 | +7 | +0.5% | 491,000 |
| 2015/08/10 | 1,365 | 1,463 | 1,339 | 1,455 | +118 | +8.8% | 1,433,000 |
| 2015/08/07 | 1,369 | 1,371 | 1,316 | 1,337 | -24 | -1.8% | 496,000 |
| 2015/08/06 | 1,410 | 1,410 | 1,358 | 1,361 | -34 | -2.4% | 476,000 |
| 2015/08/05 | 1,390 | 1,400 | 1,371 | 1,395 | +23 | +1.7% | 486,000 |
| 2015/08/04 | 1,352 | 1,397 | 1,352 | 1,372 | +9 | +0.7% | 395,000 |
| 2015/08/03 | 1,354 | 1,380 | 1,341 | 1,363 | +31 | +2.3% | 549,000 |
| 2015/07/31 | 1,301 | 1,336 | 1,277 | 1,332 | +42 | +3.3% | 414,000 |
| 2015/07/30 | 1,303 | 1,305 | 1,286 | 1,290 | -10 | -0.8% | 347,000 |
| 2015/07/29 | 1,290 | 1,303 | 1,281 | 1,300 | +10 | +0.8% | 232,000 |
| 2015/07/28 | 1,250 | 1,297 | 1,232 | 1,290 | +16 | +1.3% | 402,000 |
| 2015/07/27 | 1,295 | 1,296 | 1,270 | 1,274 | -32 | -2.5% | 342,000 |
| 2015/07/24 | 1,309 | 1,316 | 1,304 | 1,306 | ±0 | ±0% | 233,000 |
| 2015/07/23 | 1,310 | 1,318 | 1,301 | 1,306 | -8 | -0.6% | 375,000 |
| 2015/07/22 | 1,335 | 1,335 | 1,309 | 1,314 | -27 | -2% | 326,000 |
| 2015/07/21 | 1,360 | 1,367 | 1,335 | 1,341 | -22 | -1.6% | 298,000 |
| 2015/07/17 | 1,330 | 1,365 | 1,330 | 1,363 | +37 | +2.8% | 315,000 |
| 2015/07/16 | 1,344 | 1,344 | 1,315 | 1,326 | -21 | -1.6% | 401,000 |
| 2015/07/15 | 1,334 | 1,360 | 1,334 | 1,347 | +15 | +1.1% | 246,000 |
| 2015/07/14 | 1,310 | 1,334 | 1,298 | 1,332 | +34 | +2.6% | 429,000 |
| 2015/07/13 | 1,300 | 1,302 | 1,269 | 1,298 | +44 | +3.5% | 287,000 |
| 2015/07/10 | 1,325 | 1,337 | 1,252 | 1,254 | -55 | -4.2% | 601,000 |
| 2015/07/09 | 1,214 | 1,315 | 1,174 | 1,309 | +27 | +2.1% | 1,058,000 |
| 2015/07/08 | 1,368 | 1,389 | 1,278 | 1,282 | -61 | -4.5% | 695,000 |
| 2015/07/07 | 1,347 | 1,356 | 1,325 | 1,343 | +10 | +0.8% | 615,000 |
| 2015/07/06 | 1,282 | 1,344 | 1,276 | 1,333 | +31 | +2.4% | 491,000 |
| 2015/07/03 | 1,293 | 1,302 | 1,281 | 1,302 | +6 | +0.5% | 417,000 |
| 2015/07/02 | 1,320 | 1,320 | 1,290 | 1,296 | -16 | -1.2% | 843,000 |
| 2015/07/01 | 1,225 | 1,320 | 1,220 | 1,312 | +102 | +8.4% | 1,282,000 |
| 2015/06/30 | 1,191 | 1,224 | 1,191 | 1,210 | +27 | +2.3% | 554,000 |
| 2015/06/29 | 1,167 | 1,198 | 1,167 | 1,183 | -28 | -2.3% | 271,000 |
| 2015/06/26 | 1,208 | 1,218 | 1,193 | 1,211 | +18 | +1.5% | 330,000 |
| 2015/06/25 | 1,220 | 1,222 | 1,192 | 1,193 | -37 | -3% | 394,000 |
| 2015/06/24 | 1,215 | 1,244 | 1,213 | 1,230 | +16 | +1.3% | 426,000 |
| 2015/06/23 | 1,211 | 1,220 | 1,202 | 1,214 | +3 | +0.2% | 469,000 |
| 2015/06/22 | 1,186 | 1,215 | 1,186 | 1,211 | +14 | +1.2% | 294,000 |
| 2015/06/19 | 1,205 | 1,211 | 1,183 | 1,197 | -3 | -0.3% | 357,000 |
| 2015/06/18 | 1,182 | 1,204 | 1,163 | 1,200 | +13 | +1.1% | 405,000 |
| 2015/06/17 | 1,183 | 1,215 | 1,161 | 1,187 | -14 | -1.2% | 655,000 |
| 2015/06/16 | 1,179 | 1,220 | 1,176 | 1,201 | +19 | +1.6% | 873,000 |
| 2015/06/15 | 1,126 | 1,187 | 1,118 | 1,182 | +60 | +5.3% | 1,014,000 |
| 2015/06/12 | 1,126 | 1,134 | 1,111 | 1,122 | +26 | +2.4% | 641,000 |
| 2015/06/11 | 1,081 | 1,107 | 1,080 | 1,096 | +10 | +0.9% | 515,000 |
| 2015/06/10 | 1,080 | 1,097 | 1,068 | 1,086 | +12 | +1.1% | 519,000 |
| 2015/06/09 | 1,065 | 1,083 | 1,063 | 1,074 | +8 | +0.8% | 742,000 |
2251～
2300
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
