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 |
|---|---|---|---|---|---|---|---|
| 2010/08/26 | 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 |
| 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 |
3651～
3700
件表示中 / 6335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 | 172,500円 | +5.0% | -41.0% | 2.84% | 12.35倍 | 3.80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 | 239,800円 | +9.8% | +54.0% | 1.88% | 8.10倍 | 1.11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 | 358,800円 | +19.7% | +16.7% | 1.28% | 15.57倍 | 2.82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 |
| メイテックＧＨＤ | 320,600円 | +3.2% | +3.6% | 5.46% | 18.47倍 | 5.07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 |
| ＭＩＸＩ | 347,000円 | +0.1% | -28.3% | 3.46% | 18.00倍 | 1.31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
