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 |
|---|---|---|---|---|---|---|---|
| 2016/02/16 | 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 |
| 2016/01/21 | 1,304 | 1,330 | 1,260 | 1,261 | -56 | -4.3% | 552,000 |
| 2016/01/20 | 1,370 | 1,374 | 1,312 | 1,317 | -54 | -3.9% | 533,000 |
| 2016/01/19 | 1,381 | 1,407 | 1,361 | 1,371 | -26 | -1.9% | 585,000 |
| 2016/01/18 | 1,407 | 1,411 | 1,385 | 1,397 | -40 | -2.8% | 585,000 |
| 2016/01/15 | 1,398 | 1,448 | 1,397 | 1,437 | +69 | +5% | 1,046,000 |
| 2016/01/14 | 1,372 | 1,372 | 1,342 | 1,368 | -23 | -1.7% | 594,000 |
| 2016/01/13 | 1,350 | 1,395 | 1,350 | 1,391 | +60 | +4.5% | 388,000 |
| 2016/01/12 | 1,383 | 1,403 | 1,321 | 1,331 | -53 | -3.8% | 609,000 |
| 2016/01/08 | 1,395 | 1,417 | 1,379 | 1,384 | -19 | -1.4% | 471,000 |
| 2016/01/07 | 1,383 | 1,418 | 1,382 | 1,403 | +7 | +0.5% | 591,000 |
| 2016/01/06 | 1,400 | 1,427 | 1,368 | 1,396 | -13 | -0.9% | 622,000 |
| 2016/01/05 | 1,407 | 1,437 | 1,399 | 1,409 | -22 | -1.5% | 400,000 |
| 2016/01/04 | 1,472 | 1,472 | 1,423 | 1,431 | -38 | -2.6% | 330,000 |
| 2015/12/30 | 1,449 | 1,475 | 1,442 | 1,469 | +13 | +0.9% | 285,000 |
| 2015/12/29 | 1,442 | 1,467 | 1,433 | 1,456 | +10 | +0.7% | 369,000 |
| 2015/12/28 | 1,423 | 1,450 | 1,413 | 1,446 | +23 | +1.6% | 417,000 |
| 2015/12/25 | 1,420 | 1,439 | 1,407 | 1,423 | -4 | -0.3% | 255,000 |
| 2015/12/24 | 1,420 | 1,448 | 1,420 | 1,427 | +13 | +0.9% | 671,000 |
| 2015/12/22 | 1,377 | 1,420 | 1,370 | 1,414 | +35 | +2.5% | 683,000 |
| 2015/12/21 | 1,380 | 1,390 | 1,353 | 1,379 | +3 | +0.2% | 631,000 |
| 2015/12/18 | 1,298 | 1,385 | 1,290 | 1,376 | +127 | +10.2% | 2,378,000 |
| 2015/12/17 | 1,241 | 1,257 | 1,235 | 1,249 | +35 | +2.9% | 407,000 |
| 2015/12/16 | 1,224 | 1,224 | 1,199 | 1,214 | +10 | +0.8% | 348,000 |
| 2015/12/15 | 1,219 | 1,229 | 1,203 | 1,204 | -7 | -0.6% | 291,000 |
| 2015/12/14 | 1,208 | 1,215 | 1,202 | 1,211 | -23 | -1.9% | 300,000 |
| 2015/12/11 | 1,241 | 1,257 | 1,233 | 1,234 | -26 | -2.1% | 375,000 |
| 2015/12/10 | 1,251 | 1,268 | 1,242 | 1,260 | +1 | +0.1% | 819,000 |
| 2015/12/09 | 1,280 | 1,283 | 1,253 | 1,259 | -23 | -1.8% | 355,000 |
| 2015/12/08 | 1,293 | 1,294 | 1,281 | 1,282 | -11 | -0.9% | 265,000 |
| 2015/12/07 | 1,300 | 1,316 | 1,292 | 1,293 | +22 | +1.7% | 388,000 |
| 2015/12/04 | 1,277 | 1,292 | 1,266 | 1,271 | -36 | -2.8% | 362,000 |
| 2015/12/03 | 1,309 | 1,319 | 1,302 | 1,307 | -14 | -1.1% | 360,000 |
| 2015/12/02 | 1,350 | 1,363 | 1,318 | 1,321 | -27 | -2% | 459,000 |
2301～
2350
件表示中 / 6325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 | 170,200円 | +5.0% | -41.0% | 2.88% | 12.13倍 | 3.74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 | 237,300円 | +9.8% | +54.0% | 1.90% | 8.01倍 | 1.09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 |
| イオンディライ | 538,000円 | - | - | - | - | 2.36倍 |
|
ビル等の施設管理で売上首位。イオン系依存６割。イオンＴＯＢ成立で７月１７日上場廃止 |
| メイテックＧＨＤ | 316,600円 | +3.2% | +3.6% | 5.53% | 18.24倍 | 5.01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 |
| ＭＩＸＩ | 345,000円 | +0.1% | -28.3% | 3.48% | 17.86倍 | 1.30倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
