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 |
|---|---|---|---|---|---|---|---|
| 2015/09/14 | 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 |
| 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 |
2401～
2450
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
