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 |
|---|---|---|---|---|---|---|---|
| 2010/04/01 | 154.9 | 157 | 154 | 157 | +2.3 | +1.5% | 84,000 |
| 2010/03/31 | 153.9 | 154.7 | 152 | 154.7 | +0.8 | +0.5% | 57,000 |
| 2010/03/30 | 152.4 | 153.9 | 150.2 | 153.9 | +1.4 | +0.9% | 98,000 |
| 2010/03/29 | 150.2 | 153.5 | 150.1 | 152.5 | -5.5 | -3.5% | 162,000 |
| 2010/03/26 | 158.2 | 158.2 | 155.5 | 158 | -0.2 | -0.1% | 160,000 |
| 2010/03/25 | 159.6 | 159.6 | 155 | 158.2 | -0.8 | -0.5% | 180,000 |
| 2010/03/24 | 156 | 159.3 | 156 | 159 | +3.1 | +2% | 87,000 |
| 2010/03/23 | 154.4 | 155.9 | 153.7 | 155.9 | +3.7 | +2.4% | 177,000 |
| 2010/03/19 | 152 | 154 | 152 | 152.2 | +2.2 | +1.5% | 139,000 |
| 2010/03/18 | 149.9 | 152.5 | 149 | 150 | +1.2 | +0.8% | 169,000 |
| 2010/03/17 | 149.2 | 149.9 | 148.8 | 148.8 | -0.2 | -0.1% | 42,000 |
| 2010/03/16 | 149.7 | 150 | 149 | 149 | -1 | -0.7% | 25,000 |
| 2010/03/15 | 150 | 150 | 149.6 | 150 | +0.1 | +0.1% | 49,000 |
| 2010/03/12 | 150 | 150 | 149.5 | 149.9 | -0.1 | -0.1% | 12,000 |
| 2010/03/11 | 149.6 | 150 | 149.6 | 150 | +0.5 | +0.3% | 50,000 |
| 2010/03/10 | 150 | 151 | 149.5 | 149.5 | -0.4 | -0.3% | 53,000 |
| 2010/03/09 | 146.7 | 149.9 | 146.7 | 149.9 | +3.2 | +2.2% | 29,000 |
| 2010/03/08 | 147 | 147.2 | 146.7 | 146.7 | -0.3 | -0.2% | 39,000 |
| 2010/03/05 | 147 | 149 | 147 | 147 | +1.4 | +1% | 18,000 |
| 2010/03/04 | 146 | 149.8 | 145.5 | 145.6 | -1.3 | -0.9% | 85,000 |
| 2010/03/03 | 146.2 | 148 | 144.6 | 146.9 | +0.9 | +0.6% | 44,000 |
| 2010/03/02 | 150 | 152.1 | 145 | 146 | -3.5 | -2.3% | 222,000 |
| 2010/03/01 | 146.6 | 150 | 146.5 | 149.5 | +2.4 | +1.6% | 79,000 |
| 2010/02/26 | 147.3 | 147.9 | 146.1 | 147.1 | +1.1 | +0.8% | 70,000 |
| 2010/02/25 | 146 | 146.8 | 145 | 146 | +1 | +0.7% | 54,000 |
| 2010/02/24 | 143.2 | 145 | 143.2 | 145 | +1.8 | +1.3% | 57,000 |
| 2010/02/23 | 143.4 | 143.9 | 142.9 | 143.2 | -0.8 | -0.6% | 108,000 |
| 2010/02/22 | 143.6 | 144.5 | 143.6 | 144 | -0.3 | -0.2% | 31,000 |
| 2010/02/19 | 143.5 | 144.3 | 143.1 | 144.3 | +0.2 | +0.1% | 27,000 |
| 2010/02/18 | 143.5 | 144.1 | 143 | 144.1 | +0.8 | +0.6% | 37,000 |
| 2010/02/17 | 141.5 | 143.5 | 141.5 | 143.3 | +2.3 | +1.6% | 62,000 |
| 2010/02/16 | 140.5 | 141.5 | 140.5 | 141 | +0.5 | +0.4% | 93,000 |
| 2010/02/15 | 143 | 143 | 140.5 | 140.5 | -2 | -1.4% | 98,000 |
| 2010/02/12 | 135 | 142.8 | 134 | 142.5 | +8.3 | +6.2% | 258,000 |
| 2010/02/10 | 130.5 | 136 | 130.5 | 134.2 | +4.1 | +3.2% | 167,000 |
| 2010/02/09 | 129.6 | 131.8 | 129.3 | 130.1 | +1.8 | +1.4% | 105,000 |
| 2010/02/08 | 130.8 | 130.8 | 127.5 | 128.3 | -1.7 | -1.3% | 40,000 |
| 2010/02/05 | 126.2 | 130 | 126 | 130 | ±0 | ±0% | 55,000 |
| 2010/02/04 | 130.3 | 131 | 129 | 130 | +0.4 | +0.3% | 36,000 |
| 2010/02/03 | 128 | 129.9 | 128 | 129.6 | +2.1 | +1.6% | 42,000 |
| 2010/02/02 | 126 | 128.9 | 125.9 | 127.5 | +1.2 | +1% | 33,000 |
| 2010/02/01 | 126.4 | 126.8 | 126 | 126.3 | +0.3 | +0.2% | 47,000 |
| 2010/01/29 | 126.5 | 126.8 | 125.5 | 126 | -0.5 | -0.4% | 146,000 |
| 2010/01/28 | 126.7 | 126.9 | 126.4 | 126.5 | -0.1 | -0.1% | 38,000 |
| 2010/01/27 | 126.9 | 127.9 | 126 | 126.6 | +0.6 | +0.5% | 57,000 |
| 2010/01/26 | 125.4 | 126 | 125.2 | 126 | +0.6 | +0.5% | 43,000 |
| 2010/01/25 | 126 | 126 | 125 | 125.4 | -1.3 | -1% | 65,000 |
| 2010/01/22 | 125.6 | 127.4 | 125 | 126.7 | -2.2 | -1.7% | 311,000 |
| 2010/01/21 | 124.4 | 128.9 | 124.4 | 128.9 | +4.3 | +3.5% | 113,000 |
| 2010/01/20 | 125.5 | 126 | 124.5 | 124.6 | +0.6 | +0.5% | 149,000 |
3751～
3800
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
