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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 122.7 | 122.9 | 120.8 | 122.9 | -0.6 | -0.5% | 85,000 |
| 2010/09/27 | 124.5 | 124.5 | 122.5 | 123.5 | +0.2 | +0.2% | 122,000 |
| 2010/09/24 | 122.9 | 123.5 | 120.4 | 123.3 | -3.9 | -3.1% | 427,000 |
| 2010/09/22 | 127.2 | 127.4 | 126.6 | 127.2 | -0.2 | -0.2% | 75,000 |
| 2010/09/21 | 127.5 | 127.5 | 126.5 | 127.4 | +0.4 | +0.3% | 79,000 |
| 2010/09/17 | 128.3 | 128.3 | 126.9 | 127 | -1.4 | -1.1% | 70,000 |
| 2010/09/16 | 128.5 | 128.9 | 126.6 | 128.4 | ±0 | ±0% | 442,000 |
| 2010/09/15 | 129.3 | 129.3 | 128 | 128.4 | -0.9 | -0.7% | 132,000 |
| 2010/09/14 | 128.6 | 129.5 | 128.4 | 129.3 | +0.3 | +0.2% | 86,000 |
| 2010/09/13 | 128.9 | 129.4 | 128.2 | 129 | +0.5 | +0.4% | 112,000 |
| 2010/09/10 | 128.1 | 128.8 | 128 | 128.5 | +0.2 | +0.2% | 172,000 |
| 2010/09/09 | 128 | 129.2 | 127.7 | 128.3 | -0.3 | -0.2% | 100,000 |
| 2010/09/08 | 129.2 | 129.5 | 128.6 | 128.6 | -0.7 | -0.5% | 60,000 |
| 2010/09/07 | 129.5 | 129.5 | 129.2 | 129.3 | -0.7 | -0.5% | 22,000 |
| 2010/09/06 | 129.6 | 130.3 | 129.5 | 130 | +0.9 | +0.7% | 52,000 |
| 2010/09/03 | 130.3 | 130.8 | 129.1 | 129.1 | -0.9 | -0.7% | 44,000 |
| 2010/09/02 | 131 | 131 | 129.2 | 130 | -0.2 | -0.2% | 58,000 |
| 2010/09/01 | 130.5 | 131 | 129.6 | 130.2 | -0.5 | -0.4% | 53,000 |
| 2010/08/31 | 130.8 | 130.8 | 129.3 | 130.7 | -0.4 | -0.3% | 89,000 |
| 2010/08/30 | 131.3 | 132 | 129.3 | 131.1 | +0.7 | +0.5% | 65,000 |
| 2010/08/27 | 131.3 | 131.3 | 128.1 | 130.4 | +2.1 | +1.6% | 96,000 |
| 2010/08/26 | 128 | 129.6 | 128 | 128.3 | -0.2 | -0.2% | 73,000 |
| 2010/08/25 | 131 | 131 | 127.2 | 128.5 | +0.5 | +0.4% | 125,000 |
| 2010/08/24 | 128.6 | 128.7 | 127 | 128 | -0.6 | -0.5% | 140,000 |
| 2010/08/23 | 128.2 | 129 | 127.5 | 128.6 | -0.1 | -0.1% | 408,000 |
| 2010/08/20 | 129 | 129.1 | 128.2 | 128.7 | -0.6 | -0.5% | 54,000 |
| 2010/08/19 | 128.4 | 129.3 | 128.4 | 129.3 | +0.3 | +0.2% | 46,000 |
| 2010/08/18 | 129 | 129 | 128 | 129 | +0.8 | +0.6% | 62,000 |
| 2010/08/17 | 128.8 | 128.8 | 128 | 128.2 | -0.4 | -0.3% | 48,000 |
| 2010/08/16 | 128 | 128.6 | 127.9 | 128.6 | +1.6 | +1.3% | 62,000 |
| 2010/08/13 | 126.4 | 127.5 | 126.2 | 127 | ±0 | ±0% | 54,000 |
| 2010/08/12 | 128.5 | 128.5 | 127 | 127 | -4.1 | -3.1% | 149,000 |
| 2010/08/11 | 130.5 | 131.1 | 130 | 131.1 | -1.7 | -1.3% | 84,000 |
| 2010/08/10 | 131.5 | 132.9 | 131.5 | 132.8 | +1.5 | +1.1% | 78,000 |
| 2010/08/09 | 132.5 | 132.8 | 130.3 | 131.3 | +0.8 | +0.6% | 55,000 |
| 2010/08/06 | 131 | 132.5 | 130 | 130.5 | -0.8 | -0.6% | 144,000 |
| 2010/08/05 | 132.4 | 132.4 | 131 | 131.3 | -1.7 | -1.3% | 105,000 |
| 2010/08/04 | 133.7 | 134.7 | 132.1 | 133 | -2 | -1.5% | 44,000 |
| 2010/08/03 | 133 | 135 | 132.1 | 135 | +1.3 | +1% | 65,000 |
| 2010/08/02 | 133.6 | 135 | 133.1 | 133.7 | -0.5 | -0.4% | 92,000 |
| 2010/07/30 | 133.9 | 134.2 | 133.2 | 134.2 | +1 | +0.8% | 52,000 |
| 2010/07/29 | 133.7 | 134.7 | 133.1 | 133.2 | -1.8 | -1.3% | 58,000 |
| 2010/07/28 | 133.9 | 135.3 | 133 | 135 | -1 | -0.7% | 125,000 |
| 2010/07/27 | 137 | 137 | 134.6 | 136 | +2 | +1.5% | 51,000 |
| 2010/07/26 | 134.3 | 136 | 134 | 134 | -0.3 | -0.2% | 40,000 |
| 2010/07/23 | 138 | 138 | 134.3 | 134.3 | +1.1 | +0.8% | 294,000 |
| 2010/07/22 | 134.2 | 134.2 | 133.2 | 133.2 | -3.8 | -2.8% | 105,000 |
| 2010/07/21 | 136 | 137.3 | 136 | 137 | +0.6 | +0.4% | 391,000 |
| 2010/07/20 | 133.9 | 137 | 132.3 | 136.4 | +3.8 | +2.9% | 177,000 |
| 2010/07/16 | 134.8 | 134.8 | 132.5 | 132.6 | -0.1 | -0.1% | 88,000 |
3451～
3500
件表示中 / 6156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 | 183,300円 | +5.6% | - | 2.29% | 8.35倍 | 7.13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 | 283,200円 | +8.1% | +22.0% | 3.18% | 16.02倍 | 3.67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 |
| リゾートトラス | 275,100円 | +15.6% | +3.2% | 1.96% | 18.30倍 | 2.25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 |
| ラウンドワン | 94,300円 | +7.6% | +3.1% | 1.70% | 14.98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 | 286,100円 | +11.3% | +16.8% | 0.87% | 49.96倍 | 15.41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 |
市場注目の銘柄
チャート関連のコラム
