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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,537 | 1,537 | 1,500 | 1,519.5 | -18.5 | -1.2% | 415,200 |
| 2023/11/13 | 1,577 | 1,585 | 1,525 | 1,538 | -69 | -4.3% | 716,100 |
| 2023/11/10 | 1,461 | 1,610.5 | 1,461 | 1,607 | +66 | +4.3% | 1,622,300 |
| 2023/11/09 | 1,524.5 | 1,557.5 | 1,508 | 1,541 | +24 | +1.6% | 503,000 |
| 2023/11/08 | 1,517.5 | 1,527.5 | 1,504.5 | 1,517 | +12.5 | +0.8% | 457,300 |
| 2023/11/07 | 1,505 | 1,516 | 1,487 | 1,504.5 | -19.5 | -1.3% | 476,000 |
| 2023/11/06 | 1,520 | 1,538 | 1,496 | 1,524 | +34 | +2.3% | 461,900 |
| 2023/11/02 | 1,492.5 | 1,504 | 1,460 | 1,490 | +22.5 | +1.5% | 536,700 |
| 2023/11/01 | 1,507 | 1,516 | 1,465.5 | 1,467.5 | -19.5 | -1.3% | 598,600 |
| 2023/10/31 | 1,462.5 | 1,498 | 1,452.5 | 1,487 | +25.5 | +1.7% | 467,300 |
| 2023/10/30 | 1,447.5 | 1,463.5 | 1,429.5 | 1,461.5 | ±0 | ±0% | 1,397,200 |
| 2023/10/27 | 1,468 | 1,470 | 1,437.5 | 1,461.5 | +5 | +0.3% | 510,400 |
| 2023/10/26 | 1,448 | 1,466.5 | 1,430.5 | 1,456.5 | -13 | -0.9% | 560,200 |
| 2023/10/25 | 1,506.5 | 1,520 | 1,461 | 1,469.5 | -7 | -0.5% | 600,800 |
| 2023/10/24 | 1,422 | 1,478.5 | 1,407 | 1,476.5 | +40 | +2.8% | 643,700 |
| 2023/10/23 | 1,460 | 1,460 | 1,421.5 | 1,436.5 | -23 | -1.6% | 471,700 |
| 2023/10/20 | 1,456 | 1,470.5 | 1,446 | 1,459.5 | -12 | -0.8% | 305,000 |
| 2023/10/19 | 1,456 | 1,497 | 1,454.5 | 1,471.5 | -11 | -0.7% | 451,400 |
| 2023/10/18 | 1,484 | 1,490.5 | 1,460 | 1,482.5 | -1.5 | -0.1% | 285,400 |
| 2023/10/17 | 1,481.5 | 1,503 | 1,477 | 1,484 | +14.5 | +1% | 386,000 |
| 2023/10/16 | 1,510.5 | 1,513 | 1,468 | 1,469.5 | -49.5 | -3.3% | 499,400 |
| 2023/10/13 | 1,547 | 1,547 | 1,500 | 1,519 | -49 | -3.1% | 593,000 |
| 2023/10/12 | 1,541 | 1,570 | 1,535 | 1,568 | +17.5 | +1.1% | 442,400 |
| 2023/10/11 | 1,556 | 1,565.5 | 1,529 | 1,550.5 | +1.5 | +0.1% | 391,800 |
| 2023/10/10 | 1,550 | 1,564.5 | 1,540 | 1,549 | +14.5 | +0.9% | 403,000 |
| 2023/10/06 | 1,546.5 | 1,555 | 1,530 | 1,534.5 | -15 | -1% | 448,200 |
| 2023/10/05 | 1,531 | 1,555.5 | 1,528.5 | 1,549.5 | +22.5 | +1.5% | 458,200 |
| 2023/10/04 | 1,516.5 | 1,544 | 1,503 | 1,527 | -15.5 | -1% | 664,700 |
| 2023/10/03 | 1,570 | 1,576.5 | 1,542.5 | 1,542.5 | -31 | -2% | 464,500 |
| 2023/10/02 | 1,613 | 1,616 | 1,570.5 | 1,573.5 | -45 | -2.8% | 511,100 |
| 2023/09/29 | 1,620 | 1,638 | 1,609.5 | 1,618.5 | +13.5 | +0.8% | 572,800 |
| 2023/09/28 | 1,616 | 1,616 | 1,582.5 | 1,605 | -32.5 | -2% | 579,500 |
| 2023/09/27 | 1,582.5 | 1,639 | 1,580 | 1,637.5 | +56 | +3.5% | 691,200 |
| 2023/09/26 | 1,609 | 1,610 | 1,581.5 | 1,581.5 | -27.5 | -1.7% | 358,500 |
| 2023/09/25 | 1,600.5 | 1,609 | 1,584 | 1,609 | +18.5 | +1.2% | 519,900 |
| 2023/09/22 | 1,551 | 1,608.5 | 1,548.5 | 1,590.5 | +24.5 | +1.6% | 558,700 |
| 2023/09/21 | 1,587.5 | 1,587.5 | 1,560.5 | 1,566 | -28 | -1.8% | 717,300 |
| 2023/09/20 | 1,640 | 1,645 | 1,591.5 | 1,594 | -55.5 | -3.4% | 712,000 |
| 2023/09/19 | 1,629.5 | 1,654.5 | 1,624 | 1,649.5 | +12 | +0.7% | 521,700 |
| 2023/09/15 | 1,650 | 1,650 | 1,613 | 1,637.5 | -17.5 | -1.1% | 998,700 |
| 2023/09/14 | 1,648 | 1,658.5 | 1,631 | 1,655 | +9 | +0.5% | 434,900 |
| 2023/09/13 | 1,664 | 1,677 | 1,646 | 1,646 | -13 | -0.8% | 423,600 |
| 2023/09/12 | 1,626 | 1,660 | 1,626 | 1,659 | +48 | +3% | 457,800 |
| 2023/09/11 | 1,650.5 | 1,658.5 | 1,606 | 1,611 | -43.5 | -2.6% | 664,200 |
| 2023/09/08 | 1,655.5 | 1,687 | 1,652.5 | 1,654.5 | -41 | -2.4% | 629,800 |
| 2023/09/07 | 1,695 | 1,707.5 | 1,689 | 1,695.5 | -19 | -1.1% | 566,400 |
| 2023/09/06 | 1,721.5 | 1,722 | 1,711 | 1,714.5 | -21.5 | -1.2% | 419,700 |
| 2023/09/05 | 1,741.5 | 1,746 | 1,730.5 | 1,736 | +5.5 | +0.3% | 286,700 |
| 2023/09/04 | 1,724 | 1,730.5 | 1,712 | 1,730.5 | +3 | +0.2% | 342,400 |
| 2023/09/01 | 1,708.5 | 1,730 | 1,701 | 1,727.5 | +20.5 | +1.2% | 431,300 |
251～
300
件表示中 / 6169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 | +5.6% | - | 2.49% | 7.65倍 | 4.34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 |
| テクノプロＨＤ | 275,400円 | +8.1% | +22.0% | 3.27% | 15.51倍 | 3.55倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| ラウンドワン | 100,700円 | +7.6% | +3.1% | 1.59% | 16.00倍 | 3.62倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
| ＪＥＳＨＤ | 273,900円 | +11.3% | +16.8% | 1.10% | 47.83倍 | 14.48倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| メイテックＧＨＤ | 283,000円 | +5.0% | +3.6% | 6.54% | 18.36倍 | 4.57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
