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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 1,736.5 | 1,738 | 1,702 | 1,730 | -9.5 | -0.5% | 517,200 |
| 2024/07/19 | 1,738.5 | 1,757 | 1,733.5 | 1,739.5 | -21 | -1.2% | 329,700 |
| 2024/07/18 | 1,735 | 1,767 | 1,729 | 1,760.5 | +8.5 | +0.5% | 603,400 |
| 2024/07/17 | 1,750 | 1,758.5 | 1,730.5 | 1,752 | +1 | +0.1% | 635,600 |
| 2024/07/16 | 1,757 | 1,770.5 | 1,744.5 | 1,751 | -12.5 | -0.7% | 614,600 |
| 2024/07/12 | 1,772 | 1,796.5 | 1,756 | 1,763.5 | +1.5 | +0.1% | 752,400 |
| 2024/07/11 | 1,747.5 | 1,769 | 1,739.5 | 1,762 | +36.5 | +2.1% | 811,600 |
| 2024/07/10 | 1,692.5 | 1,726 | 1,686.5 | 1,725.5 | +15.5 | +0.9% | 583,400 |
| 2024/07/09 | 1,694 | 1,722.5 | 1,682 | 1,710 | +19 | +1.1% | 822,600 |
| 2024/07/08 | 1,708 | 1,711 | 1,682 | 1,691 | -6.5 | -0.4% | 553,000 |
| 2024/07/05 | 1,707 | 1,712 | 1,681 | 1,697.5 | -23 | -1.3% | 820,900 |
| 2024/07/04 | 1,735 | 1,750 | 1,708.5 | 1,720.5 | ±0 | ±0% | 986,900 |
| 2024/07/03 | 1,738 | 1,764.5 | 1,716.5 | 1,720.5 | -14.5 | -0.8% | 903,500 |
| 2024/07/02 | 1,729.5 | 1,749 | 1,712 | 1,735 | +8 | +0.5% | 600,300 |
| 2024/07/01 | 1,731 | 1,750 | 1,717 | 1,727 | +15 | +0.9% | 475,800 |
| 2024/06/28 | 1,739 | 1,768 | 1,712 | 1,712 | -14.5 | -0.8% | 809,100 |
| 2024/06/27 | 1,695 | 1,726.5 | 1,695 | 1,726.5 | +13.5 | +0.8% | 567,600 |
| 2024/06/26 | 1,722.5 | 1,724.5 | 1,685 | 1,713 | -17 | -1% | 682,500 |
| 2024/06/25 | 1,722 | 1,743 | 1,716 | 1,730 | +1 | +0.1% | 626,200 |
| 2024/06/24 | 1,731 | 1,748 | 1,724 | 1,729 | +4 | +0.2% | 516,600 |
| 2024/06/21 | 1,722 | 1,758 | 1,722 | 1,725 | -2 | -0.1% | 892,000 |
| 2024/06/20 | 1,728 | 1,744 | 1,714 | 1,727 | +11 | +0.6% | 622,700 |
| 2024/06/19 | 1,704 | 1,734.5 | 1,697.5 | 1,716 | +28 | +1.7% | 632,300 |
| 2024/06/18 | 1,690 | 1,726 | 1,682 | 1,688 | +11 | +0.7% | 970,300 |
| 2024/06/17 | 1,678 | 1,686.5 | 1,648.5 | 1,677 | +18 | +1.1% | 549,200 |
| 2024/06/14 | 1,653 | 1,671.5 | 1,645.5 | 1,659 | +2 | +0.1% | 384,900 |
| 2024/06/13 | 1,663.5 | 1,677.5 | 1,655 | 1,657 | -8 | -0.5% | 381,000 |
| 2024/06/12 | 1,657.5 | 1,685 | 1,652.5 | 1,665 | -16 | -1% | 599,700 |
| 2024/06/11 | 1,689.5 | 1,705 | 1,677.5 | 1,681 | +16 | +1% | 1,012,000 |
| 2024/06/10 | 1,654 | 1,687.5 | 1,634.5 | 1,665 | +56.5 | +3.5% | 1,066,600 |
| 2024/06/07 | 1,571.5 | 1,614.5 | 1,571 | 1,608.5 | +37 | +2.4% | 550,700 |
| 2024/06/06 | 1,610 | 1,629.5 | 1,571 | 1,571.5 | -14 | -0.9% | 501,200 |
| 2024/06/05 | 1,599 | 1,616.5 | 1,583 | 1,585.5 | -10 | -0.6% | 409,000 |
| 2024/06/04 | 1,582 | 1,598.5 | 1,566 | 1,595.5 | +27 | +1.7% | 551,200 |
| 2024/06/03 | 1,583 | 1,583 | 1,554.5 | 1,568.5 | -16.5 | -1% | 599,000 |
| 2024/05/31 | 1,550 | 1,597.5 | 1,550 | 1,585 | +46.5 | +3% | 1,010,500 |
| 2024/05/30 | 1,526.5 | 1,541.5 | 1,513 | 1,538.5 | -1.5 | -0.1% | 547,900 |
| 2024/05/29 | 1,555 | 1,567 | 1,534 | 1,540 | -22.5 | -1.4% | 549,100 |
| 2024/05/28 | 1,583.5 | 1,585 | 1,559.5 | 1,562.5 | -27 | -1.7% | 459,800 |
| 2024/05/27 | 1,575.5 | 1,592.5 | 1,569 | 1,589.5 | +8 | +0.5% | 461,000 |
| 2024/05/24 | 1,597 | 1,602 | 1,576 | 1,581.5 | -24.5 | -1.5% | 677,900 |
| 2024/05/23 | 1,600 | 1,619 | 1,581 | 1,606 | -16 | -1% | 588,000 |
| 2024/05/22 | 1,634 | 1,658 | 1,620.5 | 1,622 | -12 | -0.7% | 598,100 |
| 2024/05/21 | 1,629.5 | 1,643.5 | 1,613.5 | 1,634 | -12 | -0.7% | 882,400 |
| 2024/05/20 | 1,594.5 | 1,669 | 1,591 | 1,646 | +11.5 | +0.7% | 807,800 |
| 2024/05/17 | 1,639.5 | 1,653.5 | 1,626.5 | 1,634.5 | -8 | -0.5% | 642,100 |
| 2024/05/16 | 1,659.5 | 1,668 | 1,621 | 1,642.5 | +40.5 | +2.5% | 789,100 |
| 2024/05/15 | 1,660 | 1,660 | 1,598 | 1,602 | -55.5 | -3.3% | 984,700 |
| 2024/05/14 | 1,630 | 1,680.5 | 1,629 | 1,657.5 | +20.5 | +1.3% | 1,013,200 |
| 2024/05/13 | 1,684 | 1,685 | 1,623 | 1,637 | -47 | -2.8% | 2,146,400 |
201～
250
件表示中 / 6286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 | 168,800円 | +5.0% | -41.0% | 2.90% | 12.03倍 | 3.71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 |
| 共立メンテ | 354,800円 | +19.7% | +16.7% | 1.30% | 15.39倍 | 2.78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 |
| イオンディライ | 540,000円 | - | - | - | - | 2.36倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
| メイテックＧＨＤ | 318,100円 | +3.2% | +3.6% | 5.50% | 18.33倍 | 5.03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 | 328,500円 | +0.1% | -28.3% | 3.65% | 17.13倍 | 1.25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
