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 |
|---|---|---|---|---|---|---|---|
| 2016/04/04 | 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 |
| 2016/03/31 | 1,525 | 1,530 | 1,499 | 1,509 | -15 | -1% | 502,000 |
| 2016/03/30 | 1,512 | 1,545 | 1,505 | 1,524 | +23 | +1.5% | 572,000 |
| 2016/03/29 | 1,470 | 1,502 | 1,461 | 1,501 | +32 | +2.2% | 605,000 |
| 2016/03/28 | 1,463 | 1,477 | 1,454 | 1,469 | ±0 | ±0% | 340,000 |
| 2016/03/25 | 1,471 | 1,471 | 1,451 | 1,469 | +20 | +1.4% | 332,000 |
| 2016/03/24 | 1,463 | 1,479 | 1,446 | 1,449 | +11 | +0.8% | 527,000 |
| 2016/03/23 | 1,464 | 1,469 | 1,435 | 1,438 | -25 | -1.7% | 222,000 |
| 2016/03/22 | 1,459 | 1,463 | 1,441 | 1,463 | +52 | +3.7% | 535,000 |
| 2016/03/18 | 1,445 | 1,462 | 1,407 | 1,411 | -45 | -3.1% | 729,000 |
| 2016/03/17 | 1,451 | 1,478 | 1,444 | 1,456 | +11 | +0.8% | 519,000 |
| 2016/03/16 | 1,422 | 1,475 | 1,419 | 1,445 | +35 | +2.5% | 909,000 |
| 2016/03/15 | 1,394 | 1,419 | 1,387 | 1,410 | +18 | +1.3% | 564,000 |
| 2016/03/14 | 1,369 | 1,393 | 1,349 | 1,392 | +40 | +3% | 861,000 |
| 2016/03/11 | 1,339 | 1,366 | 1,335 | 1,352 | -5 | -0.4% | 464,000 |
| 2016/03/10 | 1,355 | 1,379 | 1,345 | 1,357 | -9 | -0.7% | 410,000 |
| 2016/03/09 | 1,327 | 1,384 | 1,311 | 1,366 | +21 | +1.6% | 778,000 |
| 2016/03/08 | 1,355 | 1,369 | 1,332 | 1,345 | -25 | -1.8% | 399,000 |
| 2016/03/07 | 1,371 | 1,382 | 1,360 | 1,370 | -21 | -1.5% | 295,000 |
| 2016/03/04 | 1,370 | 1,395 | 1,354 | 1,391 | +12 | +0.9% | 380,000 |
| 2016/03/03 | 1,372 | 1,399 | 1,369 | 1,379 | -10 | -0.7% | 368,000 |
| 2016/03/02 | 1,381 | 1,401 | 1,368 | 1,389 | +28 | +2.1% | 431,000 |
| 2016/03/01 | 1,375 | 1,378 | 1,344 | 1,361 | -22 | -1.6% | 638,000 |
| 2016/02/29 | 1,378 | 1,401 | 1,362 | 1,383 | +32 | +2.4% | 614,000 |
| 2016/02/26 | 1,356 | 1,381 | 1,346 | 1,351 | +15 | +1.1% | 571,000 |
| 2016/02/25 | 1,286 | 1,347 | 1,286 | 1,336 | +53 | +4.1% | 533,000 |
| 2016/02/24 | 1,254 | 1,286 | 1,244 | 1,283 | +30 | +2.4% | 445,000 |
| 2016/02/23 | 1,298 | 1,298 | 1,249 | 1,253 | -32 | -2.5% | 376,000 |
| 2016/02/22 | 1,256 | 1,288 | 1,252 | 1,285 | +5 | +0.4% | 619,000 |
| 2016/02/19 | 1,268 | 1,293 | 1,241 | 1,280 | -8 | -0.6% | 608,000 |
| 2016/02/18 | 1,299 | 1,304 | 1,272 | 1,288 | +21 | +1.7% | 704,000 |
| 2016/02/17 | 1,284 | 1,300 | 1,240 | 1,267 | -4 | -0.3% | 478,000 |
| 2016/02/16 | 1,288 | 1,315 | 1,266 | 1,271 | -13 | -1% | 688,000 |
| 2016/02/15 | 1,315 | 1,320 | 1,266 | 1,284 | +37 | +3% | 957,000 |
| 2016/02/12 | 1,270 | 1,285 | 1,209 | 1,247 | -96 | -7.1% | 1,718,000 |
| 2016/02/10 | 1,390 | 1,398 | 1,305 | 1,343 | -27 | -2% | 1,374,000 |
| 2016/02/09 | 1,350 | 1,383 | 1,335 | 1,370 | -33 | -2.4% | 850,000 |
| 2016/02/08 | 1,338 | 1,417 | 1,338 | 1,403 | +41 | +3% | 460,000 |
| 2016/02/05 | 1,362 | 1,382 | 1,346 | 1,362 | -37 | -2.6% | 565,000 |
| 2016/02/04 | 1,452 | 1,463 | 1,390 | 1,399 | -54 | -3.7% | 418,000 |
| 2016/02/03 | 1,467 | 1,467 | 1,426 | 1,453 | -43 | -2.9% | 674,000 |
| 2016/02/02 | 1,488 | 1,501 | 1,482 | 1,496 | -14 | -0.9% | 488,000 |
| 2016/02/01 | 1,450 | 1,536 | 1,450 | 1,510 | +84 | +5.9% | 1,048,000 |
| 2016/01/29 | 1,378 | 1,435 | 1,340 | 1,426 | +59 | +4.3% | 843,000 |
| 2016/01/28 | 1,350 | 1,374 | 1,329 | 1,367 | +6 | +0.4% | 321,000 |
| 2016/01/27 | 1,380 | 1,389 | 1,346 | 1,361 | +6 | +0.4% | 447,000 |
| 2016/01/26 | 1,353 | 1,373 | 1,318 | 1,355 | -44 | -3.1% | 626,000 |
| 2016/01/25 | 1,355 | 1,415 | 1,352 | 1,399 | +60 | +4.5% | 755,000 |
| 2016/01/22 | 1,310 | 1,340 | 1,267 | 1,339 | +78 | +6.2% | 571,000 |
2301～
2350
件表示中 / 6358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 | 173,200円 | +5.0% | -41.0% | 2.83% | 12.40倍 | 3.82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 |
| ＤｅＮＡ | 227,800円 | -8.5% | -21.4% | 1.76% | 16.92倍 | 1.05倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| 共立メンテ | 328,100円 | +19.7% | +16.7% | 1.40% | 14.43倍 | 2.62倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| 日本Ｍ＆Ａ | 79,100円 | +5.0% | +0.5% | 3.67% | 22.82倍 | 5.32倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| メイテックＧＨＤ | 329,700円 | +3.2% | +3.6% | 5.31% | 18.99倍 | 5.22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
