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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 136.9 | 136.9 | 132.7 | 132.7 | -3.6 | -2.6% | 40,000 |
| 2010/07/14 | 136.5 | 136.9 | 136.2 | 136.3 | +0.7 | +0.5% | 9,000 |
| 2010/07/13 | 133.5 | 136 | 133.5 | 135.6 | +2.6 | +2% | 22,000 |
| 2010/07/12 | 132 | 133 | 131.2 | 133 | +0.5 | +0.4% | 32,000 |
| 2010/07/09 | 133.7 | 133.7 | 132.4 | 132.5 | -1.3 | -1% | 51,000 |
| 2010/07/08 | 135.7 | 135.7 | 133.6 | 133.8 | -1 | -0.7% | 42,000 |
| 2010/07/07 | 135.5 | 135.5 | 133.6 | 134.8 | +2.3 | +1.7% | 16,000 |
| 2010/07/06 | 132.5 | 132.7 | 131 | 132.5 | +1.4 | +1.1% | 29,000 |
| 2010/07/05 | 133.8 | 133.8 | 131.1 | 131.1 | -2.9 | -2.2% | 21,000 |
| 2010/07/02 | 134 | 136.5 | 132.4 | 134 | -0.5 | -0.4% | 29,000 |
| 2010/07/01 | 135.6 | 135.6 | 134.5 | 134.5 | -1.1 | -0.8% | 16,000 |
| 2010/06/30 | 134.9 | 135.9 | 132.1 | 135.6 | -0.5 | -0.4% | 22,000 |
| 2010/06/29 | 136.5 | 136.5 | 136 | 136.1 | -0.9 | -0.7% | 26,000 |
| 2010/06/28 | 136.6 | 137.9 | 136.6 | 137 | +0.4 | +0.3% | 12,000 |
| 2010/06/25 | 140.1 | 140.1 | 136.6 | 136.6 | -0.5 | -0.4% | 50,000 |
| 2010/06/24 | 137.2 | 137.9 | 137.1 | 137.1 | -0.2 | -0.1% | 7,000 |
| 2010/06/23 | 138 | 138 | 137.2 | 137.3 | -0.9 | -0.7% | 11,000 |
| 2010/06/22 | 137.5 | 138.2 | 137.3 | 138.2 | +0.7 | +0.5% | 10,000 |
| 2010/06/21 | 137.9 | 138.1 | 137.1 | 137.5 | +0.5 | +0.4% | 17,000 |
| 2010/06/18 | 137.2 | 139 | 137 | 137 | -0.6 | -0.4% | 17,000 |
| 2010/06/17 | 138.7 | 138.7 | 137.6 | 137.6 | -1.1 | -0.8% | 21,000 |
| 2010/06/16 | 139.9 | 139.9 | 138 | 138.7 | -0.3 | -0.2% | 51,000 |
| 2010/06/15 | 139 | 139 | 138 | 139 | -1 | -0.7% | 19,000 |
| 2010/06/14 | 139.1 | 140 | 137.6 | 140 | -8.1 | -5.5% | 190,000 |
| 2010/06/11 | 147 | 149.5 | 146.7 | 148.1 | +2.3 | +1.6% | 280,000 |
| 2010/06/10 | 143 | 145.8 | 142.6 | 145.8 | +2.8 | +2% | 159,000 |
| 2010/06/09 | 142.4 | 143 | 141.1 | 143 | -2.4 | -1.7% | 298,000 |
| 2010/06/08 | 140.5 | 145.4 | 140.5 | 145.4 | +3.7 | +2.6% | 138,000 |
| 2010/06/07 | 141 | 141.8 | 139.1 | 141.7 | -2.9 | -2% | 232,000 |
| 2010/06/04 | 138.4 | 144.7 | 138.3 | 144.6 | +6.8 | +4.9% | 135,000 |
| 2010/06/03 | 140 | 140.5 | 136.8 | 137.8 | -0.9 | -0.6% | 616,000 |
| 2010/06/02 | 140.6 | 140.6 | 138 | 138.7 | -2.7 | -1.9% | 602,000 |
| 2010/06/01 | 154 | 154 | 140.5 | 141.4 | -11.6 | -7.6% | 570,000 |
| 2010/05/31 | 149 | 154 | 149 | 153 | +4 | +2.7% | 37,000 |
| 2010/05/28 | 152 | 152 | 147 | 149 | +7.7 | +5.4% | 117,000 |
| 2010/05/27 | 132 | 141.4 | 132 | 141.3 | +9.3 | +7% | 107,000 |
| 2010/05/26 | 135 | 135.1 | 130.2 | 132 | ±0 | ±0% | 137,000 |
| 2010/05/25 | 140.8 | 140.8 | 131 | 132 | -8.9 | -6.3% | 270,000 |
| 2010/05/24 | 144.1 | 144.9 | 139 | 140.9 | -4.1 | -2.8% | 147,000 |
| 2010/05/21 | 138.3 | 147 | 138.2 | 145 | -1.5 | -1% | 228,000 |
| 2010/05/20 | 159.2 | 161.8 | 142 | 146.5 | -16.5 | -10.1% | 753,000 |
| 2010/05/19 | 166.3 | 166.3 | 160 | 163 | -6.4 | -3.8% | 115,000 |
| 2010/05/18 | 171 | 171.9 | 168.1 | 169.4 | -0.8 | -0.5% | 48,000 |
| 2010/05/17 | 179.8 | 179.8 | 170.2 | 170.2 | -9.6 | -5.3% | 177,000 |
| 2010/05/14 | 175.6 | 181 | 175 | 179.8 | +5.7 | +3.3% | 222,000 |
| 2010/05/13 | 175.8 | 175.8 | 174.1 | 174.1 | +0.3 | +0.2% | 72,000 |
| 2010/05/12 | 170 | 173.8 | 170 | 173.8 | +6 | +3.6% | 190,000 |
| 2010/05/11 | 167 | 171.5 | 165 | 167.8 | +0.9 | +0.5% | 216,000 |
| 2010/05/10 | 158.6 | 166.9 | 158.6 | 166.9 | +8.9 | +5.6% | 149,000 |
| 2010/05/07 | 157.3 | 158 | 152 | 158 | -3 | -1.9% | 124,000 |
3501～
3550
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
