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 |
|---|---|---|---|---|---|---|---|
| 2011/01/14 | 137 | 138 | 137 | 138 | +1 | +0.7% | 103,000 |
| 2011/01/13 | 136.8 | 137.2 | 136.5 | 137 | +0.5 | +0.4% | 100,000 |
| 2011/01/12 | 137.6 | 137.6 | 136.1 | 136.5 | -0.5 | -0.4% | 95,000 |
| 2011/01/11 | 137 | 137.6 | 136.7 | 137 | ±0 | ±0% | 49,000 |
| 2011/01/07 | 138 | 138 | 136 | 137 | -1 | -0.7% | 167,000 |
| 2011/01/06 | 138.1 | 138.5 | 137.1 | 138 | -0.2 | -0.1% | 125,000 |
| 2011/01/05 | 138.1 | 138.5 | 137.9 | 138.2 | +0.1 | +0.1% | 139,000 |
| 2011/01/04 | 137.3 | 138.8 | 136.4 | 138.1 | +1.1 | +0.8% | 115,000 |
| 2010/12/30 | 135.9 | 137.2 | 135.7 | 137 | +0.1 | +0.1% | 59,000 |
| 2010/12/29 | 135.9 | 137 | 135.3 | 136.9 | +1.9 | +1.4% | 47,000 |
| 2010/12/28 | 137.4 | 138.9 | 135 | 135 | -2.5 | -1.8% | 219,000 |
| 2010/12/27 | 137.4 | 137.8 | 136.9 | 137.5 | +0.1 | +0.1% | 114,000 |
| 2010/12/24 | 137.6 | 137.6 | 136.6 | 137.4 | +1.1 | +0.8% | 64,000 |
| 2010/12/22 | 136.3 | 137 | 136 | 136.3 | +0.3 | +0.2% | 141,000 |
| 2010/12/21 | 136 | 136.6 | 135.1 | 136 | ±0 | ±0% | 105,000 |
| 2010/12/20 | 135.2 | 136.7 | 135.2 | 136 | +0.9 | +0.7% | 83,000 |
| 2010/12/17 | 134.5 | 135.2 | 133.5 | 135.1 | -0.3 | -0.2% | 85,000 |
| 2010/12/16 | 135.1 | 135.4 | 134.8 | 135.4 | +0.4 | +0.3% | 44,000 |
| 2010/12/15 | 135.3 | 136.2 | 134 | 135 | -0.3 | -0.2% | 139,000 |
| 2010/12/14 | 135.4 | 135.7 | 134.9 | 135.3 | +0.3 | +0.2% | 98,000 |
| 2010/12/13 | 135 | 135.4 | 134.1 | 135 | +0.4 | +0.3% | 53,000 |
| 2010/12/10 | 135 | 135.2 | 134.6 | 134.6 | -1.3 | -1% | 25,000 |
| 2010/12/09 | 136 | 136.7 | 134.5 | 135.9 | -0.1 | -0.1% | 46,000 |
| 2010/12/08 | 135.4 | 136 | 134.2 | 136 | +0.8 | +0.6% | 88,000 |
| 2010/12/07 | 135.2 | 135.4 | 134.1 | 135.2 | ±0 | ±0% | 80,000 |
| 2010/12/06 | 136 | 136 | 134.4 | 135.2 | -0.5 | -0.4% | 48,000 |
| 2010/12/03 | 135.9 | 135.9 | 134.6 | 135.7 | -0.3 | -0.2% | 63,000 |
| 2010/12/02 | 136 | 137 | 135.3 | 136 | +2 | +1.5% | 72,000 |
| 2010/12/01 | 133 | 134 | 133 | 134 | +1 | +0.8% | 23,000 |
| 2010/11/30 | 133.3 | 133.5 | 132.2 | 133 | -0.4 | -0.3% | 72,000 |
| 2010/11/29 | 134.3 | 135.8 | 132.1 | 133.4 | -0.9 | -0.7% | 86,000 |
| 2010/11/26 | 137 | 137 | 134 | 134.3 | +0.3 | +0.2% | 132,000 |
| 2010/11/25 | 135.9 | 135.9 | 134 | 134 | +1 | +0.8% | 95,000 |
| 2010/11/24 | 133.1 | 133.1 | 130.7 | 133 | -0.1 | -0.1% | 80,000 |
| 2010/11/22 | 133.6 | 135 | 133.1 | 133.1 | -1.7 | -1.3% | 151,000 |
| 2010/11/19 | 137 | 137.5 | 133.2 | 134.8 | -2.2 | -1.6% | 217,000 |
| 2010/11/18 | 137.1 | 137.8 | 137 | 137 | -0.9 | -0.7% | 243,000 |
| 2010/11/17 | 135.2 | 137.9 | 135.2 | 137.9 | +0.9 | +0.7% | 283,000 |
| 2010/11/16 | 137.7 | 138 | 135.8 | 137 | +0.3 | +0.2% | 332,000 |
| 2010/11/15 | 134.3 | 136.7 | 134.3 | 136.7 | +2.4 | +1.8% | 152,000 |
| 2010/11/12 | 133 | 134.3 | 132.1 | 134.3 | +1.8 | +1.4% | 153,000 |
| 2010/11/11 | 128 | 132.7 | 127 | 132.5 | +4.7 | +3.7% | 190,000 |
| 2010/11/10 | 126.1 | 127.8 | 124.8 | 127.8 | +1.3 | +1% | 154,000 |
| 2010/11/09 | 126.7 | 127.5 | 125.4 | 126.5 | -0.8 | -0.6% | 97,000 |
| 2010/11/08 | 125 | 127.4 | 123.1 | 127.3 | +6.3 | +5.2% | 246,000 |
| 2010/11/05 | 120.5 | 122.4 | 120.5 | 121 | ±0 | ±0% | 102,000 |
| 2010/11/04 | 122.9 | 123.8 | 120.5 | 121 | -0.8 | -0.7% | 126,000 |
| 2010/11/02 | 121 | 122.1 | 120.1 | 121.8 | -0.2 | -0.2% | 54,000 |
| 2010/11/01 | 121.2 | 122.5 | 121 | 122 | -0.1 | -0.1% | 98,000 |
| 2010/10/29 | 122.1 | 122.5 | 121.7 | 122.1 | -2.8 | -2.2% | 74,000 |
3551～
3600
件表示中 / 6327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 | 171,000円 | +5.0% | -41.0% | 2.87% | 12.19倍 | 3.75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 |
| ＤｅＮＡ | 236,600円 | +9.8% | +54.0% | 1.90% | 7.99倍 | 1.09倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。ヘルスケア・医療も。傘下にプロ野球球団 |
| 共立メンテ | 368,000円 | +19.7% | +16.7% | 1.25% | 15.96倍 | 2.89倍 |
|
寮事業とホテル事業の２本柱。ビジネスホテル「ドーミーイン」とリゾートホテルを全国展開 |
| イオンディライ | 538,000円 | - | - | - | - | 2.36倍 |
|
ビル等の施設管理で売上首位。イオン系依存６割。イオンＴＯＢ成立で７月１７日上場廃止 |
| ＭＩＸＩ | 350,000円 | +0.1% | -28.3% | 3.43% | 18.12倍 | 1.32倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
