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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,550 | 1,697 | 1,550 | 1,684 | +281 | +20% | 4,363,100 |
| 2024/05/09 | 1,394 | 1,419.5 | 1,389 | 1,403 | +15.5 | +1.1% | 793,800 |
| 2024/05/08 | 1,384 | 1,412.5 | 1,384 | 1,387.5 | -2 | -0.1% | 659,900 |
| 2024/05/07 | 1,352.5 | 1,392 | 1,351 | 1,389.5 | +13.5 | +1% | 797,900 |
| 2024/05/02 | 1,385 | 1,392.5 | 1,369 | 1,376 | +0.5 | ±0% | 787,700 |
| 2024/05/01 | 1,365 | 1,386 | 1,354.5 | 1,375.5 | -3 | -0.2% | 898,500 |
| 2024/04/30 | 1,380 | 1,393.5 | 1,371 | 1,378.5 | +8 | +0.6% | 775,000 |
| 2024/04/26 | 1,326 | 1,374.5 | 1,325 | 1,370.5 | +34 | +2.5% | 795,800 |
| 2024/04/25 | 1,336 | 1,350.5 | 1,334.5 | 1,336.5 | -8 | -0.6% | 544,100 |
| 2024/04/24 | 1,347 | 1,372 | 1,343 | 1,344.5 | +17.5 | +1.3% | 856,800 |
| 2024/04/23 | 1,326.5 | 1,342.5 | 1,322 | 1,327 | +8 | +0.6% | 743,400 |
| 2024/04/22 | 1,326.5 | 1,336 | 1,305 | 1,319 | +8 | +0.6% | 982,400 |
| 2024/04/19 | 1,342 | 1,353 | 1,293 | 1,311 | -42 | -3.1% | 1,340,600 |
| 2024/04/18 | 1,357 | 1,378 | 1,350.5 | 1,353 | +40 | +3% | 1,223,800 |
| 2024/04/17 | 1,317.5 | 1,335.5 | 1,299.5 | 1,313 | -16.5 | -1.2% | 1,092,500 |
| 2024/04/16 | 1,338 | 1,346 | 1,321 | 1,329.5 | -18.5 | -1.4% | 1,063,100 |
| 2024/04/15 | 1,332.5 | 1,359 | 1,323 | 1,348 | +15.5 | +1.2% | 1,047,900 |
| 2024/04/12 | 1,312 | 1,357 | 1,311.5 | 1,332.5 | +22.5 | +1.7% | 1,377,100 |
| 2024/04/11 | 1,280 | 1,322.5 | 1,277 | 1,310 | +9 | +0.7% | 1,411,800 |
| 2024/04/10 | 1,279 | 1,318.5 | 1,279 | 1,301 | +28.5 | +2.2% | 1,394,400 |
| 2024/04/09 | 1,260.5 | 1,287 | 1,256 | 1,272.5 | +22 | +1.8% | 1,229,400 |
| 2024/04/08 | 1,243 | 1,259.5 | 1,232.5 | 1,250.5 | +15.5 | +1.3% | 654,400 |
| 2024/04/05 | 1,239 | 1,252 | 1,224 | 1,235 | +3 | +0.2% | 1,150,400 |
| 2024/04/04 | 1,231.5 | 1,261 | 1,228.5 | 1,232 | +3.5 | +0.3% | 1,010,200 |
| 2024/04/03 | 1,231 | 1,255.5 | 1,225 | 1,228.5 | +1 | +0.1% | 1,067,700 |
| 2024/04/02 | 1,234 | 1,240 | 1,212 | 1,227.5 | -14 | -1.1% | 1,722,000 |
| 2024/04/01 | 1,273.5 | 1,278 | 1,241 | 1,241.5 | -4 | -0.3% | 1,342,500 |
| 2024/03/29 | 1,222 | 1,270 | 1,222 | 1,245.5 | +17 | +1.4% | 1,457,400 |
| 2024/03/28 | 1,234 | 1,249 | 1,217.5 | 1,228.5 | -28.5 | -2.3% | 1,630,300 |
| 2024/03/27 | 1,255.5 | 1,272 | 1,254 | 1,257 | +1.5 | +0.1% | 1,645,400 |
| 2024/03/26 | 1,228 | 1,271 | 1,227 | 1,255.5 | +26.5 | +2.2% | 1,543,600 |
| 2024/03/25 | 1,264.5 | 1,276 | 1,226 | 1,229 | -43 | -3.4% | 1,931,300 |
| 2024/03/22 | 1,235 | 1,291.5 | 1,233.5 | 1,272 | +32.5 | +2.6% | 2,020,400 |
| 2024/03/21 | 1,240 | 1,275.5 | 1,228 | 1,239.5 | +9.5 | +0.8% | 1,693,400 |
| 2024/03/19 | 1,229.5 | 1,239 | 1,222 | 1,230 | +9 | +0.7% | 1,417,400 |
| 2024/03/18 | 1,211 | 1,230 | 1,208.5 | 1,221 | +16.5 | +1.4% | 1,248,000 |
| 2024/03/15 | 1,198.5 | 1,210 | 1,186 | 1,204.5 | -0.5 | ±0% | 1,453,300 |
| 2024/03/14 | 1,175 | 1,225 | 1,174 | 1,205 | +29 | +2.5% | 1,557,600 |
| 2024/03/13 | 1,177.5 | 1,206.5 | 1,172 | 1,176 | -20.5 | -1.7% | 1,408,700 |
| 2024/03/12 | 1,166 | 1,207 | 1,152 | 1,196.5 | +18.5 | +1.6% | 1,379,000 |
| 2024/03/11 | 1,179.5 | 1,212 | 1,166 | 1,178 | +16 | +1.4% | 1,718,700 |
| 2024/03/08 | 1,130 | 1,204.5 | 1,115.5 | 1,162 | +12 | +1% | 2,107,800 |
| 2024/03/07 | 1,174 | 1,179.5 | 1,148 | 1,150 | -14.5 | -1.2% | 1,487,500 |
| 2024/03/06 | 1,165 | 1,173.5 | 1,148 | 1,164.5 | -17.5 | -1.5% | 1,985,300 |
| 2024/03/05 | 1,203 | 1,204.5 | 1,168.5 | 1,182 | -28 | -2.3% | 1,268,300 |
| 2024/03/04 | 1,243 | 1,247 | 1,208 | 1,210 | -23.5 | -1.9% | 1,115,300 |
| 2024/03/01 | 1,212.5 | 1,239.5 | 1,205.5 | 1,233.5 | +28.5 | +2.4% | 1,040,400 |
| 2024/02/29 | 1,232 | 1,236 | 1,205 | 1,205 | -31 | -2.5% | 1,174,700 |
| 2024/02/28 | 1,231.5 | 1,242 | 1,218 | 1,236 | +4.5 | +0.4% | 1,046,100 |
| 2024/02/27 | 1,250 | 1,264 | 1,222 | 1,231.5 | -37.5 | -3% | 1,266,300 |
251～
300
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 | 168,600円 | +5.0% | -41.0% | 2.91% | 12.01倍 | 3.70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 | 354,500円 | +19.7% | +16.7% | 1.30% | 15.38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 | 539,000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 | 317,900円 | +3.2% | +3.6% | 5.50% | 18.32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 | 328,000円 | +0.1% | -28.3% | 3.66% | 17.10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
