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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,713 | 1,720 | 1,702 | 1,707 | -9 | -0.5% | 537,100 |
| 2023/08/30 | 1,723.5 | 1,730 | 1,710 | 1,716 | -3.5 | -0.2% | 466,500 |
| 2023/08/29 | 1,693 | 1,724.5 | 1,685 | 1,719.5 | +29.5 | +1.7% | 652,300 |
| 2023/08/28 | 1,676 | 1,690 | 1,661.5 | 1,690 | +13.5 | +0.8% | 435,900 |
| 2023/08/25 | 1,667 | 1,694 | 1,650 | 1,676.5 | +9 | +0.5% | 489,900 |
| 2023/08/24 | 1,661.5 | 1,675.5 | 1,645.5 | 1,667.5 | -13.5 | -0.8% | 724,800 |
| 2023/08/23 | 1,639 | 1,681 | 1,624 | 1,681 | +32.5 | +2% | 622,800 |
| 2023/08/22 | 1,649 | 1,649 | 1,626 | 1,648.5 | -7.5 | -0.5% | 631,700 |
| 2023/08/21 | 1,646 | 1,664.5 | 1,622.5 | 1,656 | +7 | +0.4% | 916,300 |
| 2023/08/18 | 1,652 | 1,678.5 | 1,628 | 1,649 | -33 | -2% | 1,088,400 |
| 2023/08/17 | 1,685 | 1,694.5 | 1,660 | 1,682 | -8 | -0.5% | 664,200 |
| 2023/08/16 | 1,675.5 | 1,693 | 1,646.5 | 1,690 | -25.5 | -1.5% | 992,100 |
| 2023/08/15 | 1,742.5 | 1,746 | 1,679.5 | 1,715.5 | -32.5 | -1.9% | 1,022,100 |
| 2023/08/14 | 1,771 | 1,777.5 | 1,720 | 1,748 | -103 | -5.6% | 1,267,500 |
| 2023/08/10 | 1,817 | 1,853.5 | 1,810 | 1,851 | +26.5 | +1.5% | 639,900 |
| 2023/08/09 | 1,830.5 | 1,850 | 1,798.5 | 1,824.5 | -28 | -1.5% | 689,000 |
| 2023/08/08 | 1,850.5 | 1,865.5 | 1,838.5 | 1,852.5 | -5.5 | -0.3% | 439,700 |
| 2023/08/07 | 1,813.5 | 1,858 | 1,808.5 | 1,858 | +47 | +2.6% | 424,800 |
| 2023/08/04 | 1,830 | 1,830 | 1,804 | 1,811 | -31 | -1.7% | 573,100 |
| 2023/08/03 | 1,884 | 1,884 | 1,835 | 1,842 | -57 | -3% | 657,900 |
| 2023/08/02 | 1,912 | 1,917 | 1,897 | 1,899 | -41 | -2.1% | 564,200 |
| 2023/08/01 | 1,955 | 1,968.5 | 1,936.5 | 1,940 | -22 | -1.1% | 270,700 |
| 2023/07/31 | 1,971.5 | 1,972 | 1,944 | 1,962 | +29 | +1.5% | 394,300 |
| 2023/07/28 | 1,929.5 | 1,945.5 | 1,907 | 1,933 | -24.5 | -1.3% | 454,900 |
| 2023/07/27 | 1,947 | 1,958 | 1,941 | 1,957.5 | +8.5 | +0.4% | 191,100 |
| 2023/07/26 | 1,932 | 1,952 | 1,917.5 | 1,949 | +24.5 | +1.3% | 249,400 |
| 2023/07/25 | 1,940 | 1,941 | 1,918 | 1,924.5 | -0.5 | ±0% | 398,200 |
| 2023/07/24 | 1,950 | 1,961 | 1,921.5 | 1,925 | +5 | +0.3% | 304,400 |
| 2023/07/21 | 1,930.5 | 1,931.5 | 1,914.5 | 1,920 | -8 | -0.4% | 477,300 |
| 2023/07/20 | 1,944.5 | 1,952 | 1,925.5 | 1,928 | -9.5 | -0.5% | 311,900 |
| 2023/07/19 | 1,923 | 1,939.5 | 1,907 | 1,937.5 | +35 | +1.8% | 460,400 |
| 2023/07/18 | 1,916 | 1,935.5 | 1,893 | 1,902.5 | -8 | -0.4% | 305,400 |
| 2023/07/14 | 1,929 | 1,938.5 | 1,901 | 1,910.5 | -5 | -0.3% | 294,700 |
| 2023/07/13 | 1,924.5 | 1,926 | 1,903 | 1,915.5 | +11.5 | +0.6% | 225,500 |
| 2023/07/12 | 1,934 | 1,939 | 1,904 | 1,904 | -16.5 | -0.9% | 532,300 |
| 2023/07/11 | 1,949 | 1,949 | 1,920 | 1,920.5 | +11.5 | +0.6% | 396,900 |
| 2023/07/10 | 1,928 | 1,928.5 | 1,903 | 1,909 | -19 | -1% | 448,200 |
| 2023/07/07 | 1,917 | 1,949 | 1,910 | 1,928 | +4.5 | +0.2% | 380,000 |
| 2023/07/06 | 1,930 | 1,933.5 | 1,910 | 1,923.5 | -15.5 | -0.8% | 274,700 |
| 2023/07/05 | 1,927.5 | 1,944 | 1,916 | 1,939 | -5 | -0.3% | 378,800 |
| 2023/07/04 | 1,952 | 1,961 | 1,935 | 1,944 | -13.5 | -0.7% | 268,600 |
| 2023/07/03 | 1,964.5 | 1,971 | 1,952.5 | 1,957.5 | +2.5 | +0.1% | 394,600 |
| 2023/06/30 | 1,970 | 1,970 | 1,928 | 1,955 | -28 | -1.4% | 631,900 |
| 2023/06/29 | 1,995.5 | 2,001.5 | 1,973 | 1,983 | -1 | -0.1% | 565,400 |
| 2023/06/28 | 1,960.5 | 1,984 | 1,956 | 1,984 | +28.5 | +1.5% | 687,800 |
| 2023/06/27 | 1,980 | 1,986.5 | 1,927 | 1,955.5 | +3.5 | +0.2% | 622,800 |
| 2023/06/26 | 1,961.5 | 1,961.5 | 1,919.5 | 1,952 | -5.5 | -0.3% | 535,100 |
| 2023/06/23 | 2,031.5 | 2,031.5 | 1,951 | 1,957.5 | -72.5 | -3.6% | 697,000 |
| 2023/06/22 | 2,031.5 | 2,053.5 | 2,024 | 2,030 | -9.5 | -0.5% | 316,100 |
| 2023/06/21 | 2,025 | 2,061 | 2,024 | 2,039.5 | +10.5 | +0.5% | 404,900 |
301～
350
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
