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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,696 | 1,696 | 1,638 | 1,650.5 | -26 | -1.6% | 575,300 |
| 2024/01/11 | 1,693 | 1,697 | 1,633.5 | 1,676.5 | -21 | -1.2% | 747,600 |
| 2024/01/10 | 1,672 | 1,714 | 1,667.5 | 1,697.5 | +23.5 | +1.4% | 488,200 |
| 2024/01/09 | 1,647 | 1,698 | 1,645.5 | 1,674 | +28 | +1.7% | 389,300 |
| 2024/01/05 | 1,654.5 | 1,668 | 1,641 | 1,646 | -6 | -0.4% | 490,500 |
| 2024/01/04 | 1,667 | 1,667 | 1,629.5 | 1,652 | -47.5 | -2.8% | 442,900 |
| 2023/12/29 | 1,676.5 | 1,703.5 | 1,667 | 1,699.5 | +15.5 | +0.9% | 498,400 |
| 2023/12/28 | 1,690 | 1,694 | 1,670.5 | 1,684 | -1 | -0.1% | 510,100 |
| 2023/12/27 | 1,617.5 | 1,693 | 1,617.5 | 1,685 | +76.5 | +4.8% | 775,500 |
| 2023/12/26 | 1,596.5 | 1,627 | 1,588.5 | 1,608.5 | +21.5 | +1.4% | 400,500 |
| 2023/12/25 | 1,632 | 1,655 | 1,583.5 | 1,587 | -14.5 | -0.9% | 523,400 |
| 2023/12/22 | 1,550 | 1,615 | 1,547.5 | 1,601.5 | +54 | +3.5% | 823,600 |
| 2023/12/21 | 1,546.5 | 1,557 | 1,533.5 | 1,547.5 | -24 | -1.5% | 326,500 |
| 2023/12/20 | 1,592 | 1,622.5 | 1,571 | 1,571.5 | -4 | -0.3% | 525,300 |
| 2023/12/19 | 1,557 | 1,579.5 | 1,539 | 1,575.5 | +13 | +0.8% | 399,800 |
| 2023/12/18 | 1,555 | 1,565 | 1,537.5 | 1,562.5 | -11 | -0.7% | 458,700 |
| 2023/12/15 | 1,568 | 1,592.5 | 1,555.5 | 1,573.5 | +29 | +1.9% | 667,600 |
| 2023/12/14 | 1,549 | 1,558 | 1,526 | 1,544.5 | -6.5 | -0.4% | 499,700 |
| 2023/12/13 | 1,547.5 | 1,566.5 | 1,531 | 1,551 | +18 | +1.2% | 500,200 |
| 2023/12/12 | 1,570 | 1,586 | 1,519 | 1,533 | -48 | -3% | 953,000 |
| 2023/12/11 | 1,536.5 | 1,590.5 | 1,532 | 1,581 | +6.5 | +0.4% | 1,110,000 |
| 2023/12/08 | 1,414 | 1,599.5 | 1,410 | 1,574.5 | +143.5 | +10% | 2,846,800 |
| 2023/12/07 | 1,483 | 1,483 | 1,423 | 1,431 | -66.5 | -4.4% | 582,700 |
| 2023/12/06 | 1,472 | 1,501 | 1,465 | 1,497.5 | +19 | +1.3% | 517,700 |
| 2023/12/05 | 1,509 | 1,529 | 1,475.5 | 1,478.5 | -38 | -2.5% | 371,100 |
| 2023/12/04 | 1,526 | 1,530.5 | 1,499.5 | 1,516.5 | -9.5 | -0.6% | 265,000 |
| 2023/12/01 | 1,555.5 | 1,562.5 | 1,526 | 1,526 | -27 | -1.7% | 329,500 |
| 2023/11/30 | 1,542 | 1,566.5 | 1,542 | 1,553 | +11.5 | +0.7% | 470,500 |
| 2023/11/29 | 1,545 | 1,560 | 1,535 | 1,541.5 | -1.5 | -0.1% | 226,300 |
| 2023/11/28 | 1,545 | 1,550 | 1,531 | 1,543 | +5.5 | +0.4% | 228,900 |
| 2023/11/27 | 1,547.5 | 1,552.5 | 1,531 | 1,537.5 | -9 | -0.6% | 196,200 |
| 2023/11/24 | 1,527 | 1,549.5 | 1,520 | 1,546.5 | +28 | +1.8% | 434,700 |
| 2023/11/22 | 1,512 | 1,524.5 | 1,502 | 1,518.5 | -2 | -0.1% | 278,900 |
| 2023/11/21 | 1,533 | 1,538 | 1,517 | 1,520.5 | -17 | -1.1% | 399,700 |
| 2023/11/20 | 1,507 | 1,544.5 | 1,507 | 1,537.5 | +17.5 | +1.2% | 365,000 |
| 2023/11/17 | 1,525 | 1,527.5 | 1,504 | 1,520 | -13.5 | -0.9% | 360,600 |
| 2023/11/16 | 1,561 | 1,568.5 | 1,528.5 | 1,533.5 | -28 | -1.8% | 326,600 |
| 2023/11/15 | 1,559.5 | 1,564 | 1,528 | 1,561.5 | +42 | +2.8% | 458,200 |
| 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 |
301～
350
件表示中 / 6257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 | 177,000円 | +5.6% | - | 2.37% | 6.62倍 | 4.55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 |
| リゾートトラス | 140,800円 | +22.4% | +20.6% | 2.13% | 16.85倍 | 2.22倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| 大栄環境 | 277,000円 | +9.1% | +2.5% | 1.73% | 19.08倍 | 3.09倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| ＪＥＳＨＤ | 299,200円 | +11.3% | +16.8% | 1.00% | 52.24倍 | 15.82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 |
| イオンディライ | 539,000円 | +4.7% | +3.3% | 1.61% | 24.79倍 | 2.43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 |
市場注目の銘柄
チャート関連のコラム
