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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 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 |
| 2010/05/06 | 159.5 | 162.5 | 159.5 | 161 | +0.1 | +0.1% | 181,000 |
| 2010/04/30 | 163 | 163.2 | 160.9 | 160.9 | -1 | -0.6% | 134,000 |
| 2010/04/28 | 163 | 163 | 160.6 | 161.9 | -0.3 | -0.2% | 34,000 |
| 2010/04/27 | 164 | 164 | 160.5 | 162.2 | +1 | +0.6% | 140,000 |
| 2010/04/26 | 161.9 | 161.9 | 160 | 161.2 | +1.7 | +1.1% | 51,000 |
| 2010/04/23 | 163 | 164.3 | 156.5 | 159.5 | -1.9 | -1.2% | 212,000 |
| 2010/04/22 | 159.4 | 161.4 | 159.1 | 161.4 | +2.6 | +1.6% | 88,000 |
| 2010/04/21 | 158.1 | 159.5 | 158.1 | 158.8 | +0.8 | +0.5% | 36,000 |
| 2010/04/20 | 156.1 | 158.5 | 156.1 | 158 | +1.7 | +1.1% | 56,000 |
| 2010/04/19 | 156 | 157 | 156 | 156.3 | -0.8 | -0.5% | 69,000 |
| 2010/04/16 | 157.9 | 158.1 | 156.3 | 157.1 | -0.2 | -0.1% | 195,000 |
| 2010/04/15 | 157.1 | 158 | 157.1 | 157.3 | +0.3 | +0.2% | 41,000 |
| 2010/04/14 | 156.5 | 157 | 156.5 | 157 | +0.9 | +0.6% | 18,000 |
| 2010/04/13 | 156.1 | 156.5 | 156 | 156.1 | -0.6 | -0.4% | 42,000 |
| 2010/04/12 | 158 | 158 | 156.1 | 156.7 | -0.6 | -0.4% | 37,000 |
| 2010/04/09 | 157.9 | 158 | 157.3 | 157.3 | -0.6 | -0.4% | 26,000 |
| 2010/04/08 | 156.1 | 158 | 156.1 | 157.9 | ±0 | ±0% | 29,000 |
| 2010/04/07 | 156 | 157.9 | 155.5 | 157.9 | +1.6 | +1% | 96,000 |
| 2010/04/06 | 156.2 | 156.4 | 155.1 | 156.3 | -0.1 | -0.1% | 79,000 |
| 2010/04/05 | 155.5 | 156.5 | 155 | 156.4 | +1.1 | +0.7% | 170,000 |
| 2010/04/02 | 157 | 157 | 154.5 | 155.3 | -1.7 | -1.1% | 72,000 |
3701～
3750
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 | 1.10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 | 2.83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 | 5.08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% | 18.01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
