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 |
|---|---|---|---|---|---|---|---|
| 2009/05/28 | 88 | 88.5 | 87.3 | 88.5 | +2.5 | +2.9% | 554,000 |
| 2009/05/27 | 86 | 86.7 | 85.3 | 86 | +0.4 | +0.5% | 1,003,000 |
| 2009/05/26 | 85.8 | 86 | 85 | 85.6 | -0.4 | -0.5% | 283,000 |
| 2009/05/25 | 86.4 | 86.4 | 85.5 | 86 | ±0 | ±0% | 369,000 |
| 2009/05/22 | 87.3 | 88.2 | 85.2 | 86 | -1.2 | -1.4% | 709,000 |
| 2009/05/21 | 87.5 | 88.4 | 86.6 | 87.2 | -1.2 | -1.4% | 213,000 |
| 2009/05/20 | 88.4 | 89 | 86.9 | 88.4 | ±0 | ±0% | 370,000 |
| 2009/05/19 | 87 | 89 | 86 | 88.4 | +3.4 | +4% | 250,000 |
| 2009/05/18 | 90.2 | 90.2 | 84.9 | 85 | -4.7 | -5.2% | 573,000 |
| 2009/05/15 | 89.9 | 90.5 | 89 | 89.7 | +1 | +1.1% | 98,000 |
| 2009/05/14 | 86 | 89 | 85.8 | 88.7 | +8.7 | +10.9% | 493,000 |
| 2009/05/13 | 82.9 | 84 | 79.3 | 80 | -3.9 | -4.6% | 304,000 |
| 2009/05/12 | 81 | 84.2 | 80.4 | 83.9 | +3.1 | +3.8% | 133,000 |
| 2009/05/11 | 80.2 | 80.9 | 79 | 80.8 | +0.3 | +0.4% | 188,000 |
| 2009/05/08 | 79.5 | 80.5 | 78.5 | 80.5 | +0.2 | +0.2% | 332,000 |
| 2009/05/07 | 80.1 | 81 | 79.9 | 80.3 | +3.2 | +4.2% | 167,000 |
| 2009/05/01 | 75 | 77.9 | 75 | 77.1 | +1.7 | +2.3% | 483,000 |
| 2009/04/30 | 75.1 | 76.3 | 74.6 | 75.4 | -1 | -1.3% | 366,000 |
| 2009/04/28 | 76.2 | 78.5 | 75.7 | 76.4 | -1 | -1.3% | 138,000 |
| 2009/04/27 | 78 | 78.4 | 75.9 | 77.4 | -1.3 | -1.7% | 325,000 |
| 2009/04/24 | 78.7 | 79.5 | 77 | 78.7 | +3 | +4% | 185,000 |
| 2009/04/23 | 74.7 | 77 | 74.1 | 75.7 | +2 | +2.7% | 313,000 |
| 2009/04/22 | 71.4 | 73.7 | 70.9 | 73.7 | +2.2 | +3.1% | 398,000 |
| 2009/04/21 | 72 | 72 | 71.2 | 71.5 | -0.8 | -1.1% | 81,000 |
| 2009/04/20 | 73.2 | 73.2 | 72 | 72.3 | -1.7 | -2.3% | 256,000 |
| 2009/04/17 | 75 | 75 | 73.6 | 74 | -0.9 | -1.2% | 278,000 |
| 2009/04/16 | 76 | 76 | 74 | 74.9 | -0.1 | -0.1% | 350,000 |
| 2009/04/15 | 75.8 | 76.6 | 74.8 | 75 | -1.6 | -2.1% | 222,000 |
| 2009/04/14 | 78.9 | 78.9 | 76.6 | 76.6 | -1.3 | -1.7% | 204,000 |
| 2009/04/13 | 78.7 | 78.7 | 77.7 | 77.9 | +0.2 | +0.3% | 62,000 |
| 2009/04/10 | 76.5 | 78 | 76.5 | 77.7 | +2.6 | +3.5% | 207,000 |
| 2009/04/09 | 75.2 | 75.5 | 74.6 | 75.1 | +0.1 | +0.1% | 96,000 |
| 2009/04/08 | 75.2 | 75.4 | 74.3 | 75 | -0.2 | -0.3% | 103,000 |
| 2009/04/07 | 75 | 75.7 | 75 | 75.2 | +0.2 | +0.3% | 106,000 |
| 2009/04/06 | 75 | 75.3 | 74.6 | 75 | -0.6 | -0.8% | 178,000 |
| 2009/04/03 | 76 | 76 | 75 | 75.6 | +1.5 | +2% | 103,000 |
| 2009/04/02 | 74.5 | 75.8 | 72.7 | 74.1 | -0.5 | -0.7% | 207,000 |
| 2009/04/01 | 73 | 74.6 | 73 | 74.6 | +2.4 | +3.3% | 115,000 |
| 2009/03/31 | 72.9 | 72.9 | 72 | 72.2 | -0.4 | -0.6% | 71,000 |
| 2009/03/30 | 73.1 | 73.4 | 72.6 | 72.6 | -1 | -1.4% | 120,000 |
| 2009/03/27 | 73.8 | 74.4 | 72.7 | 73.6 | -0.1 | -0.1% | 130,000 |
| 2009/03/26 | 72.2 | 73.7 | 71.1 | 73.7 | -2.3 | -3% | 181,000 |
| 2009/03/25 | 74 | 77 | 73.7 | 76 | +2.2 | +3% | 467,000 |
| 2009/03/24 | 73 | 75.9 | 71.8 | 73.8 | +1.9 | +2.6% | 535,000 |
| 2009/03/23 | 73.1 | 73.2 | 71.7 | 71.9 | -1 | -1.4% | 520,000 |
| 2009/03/19 | 72.4 | 72.9 | 71.7 | 72.9 | +0.9 | +1.3% | 122,000 |
| 2009/03/18 | 71.1 | 72.4 | 71.1 | 72 | +2 | +2.9% | 255,000 |
| 2009/03/17 | 70 | 71.7 | 69.6 | 70 | +0.5 | +0.7% | 467,000 |
| 2009/03/16 | 70 | 70 | 68.8 | 69.5 | -0.3 | -0.4% | 122,000 |
| 2009/03/13 | 68.8 | 70 | 68.8 | 69.8 | +1.3 | +1.9% | 97,000 |
3951～
4000
件表示中 / 6328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 | 172,300円 | +5.0% | -41.0% | 2.84% | 12.28倍 | 3.78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 | 242,000円 | +9.8% | +54.0% | 1.86% | 8.17倍 | 1.12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 | 376,700円 | +19.7% | +16.7% | 1.22% | 16.34倍 | 2.96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 | 317,900円 | +3.2% | +3.6% | 5.50% | 18.32倍 | 5.03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 | 347,500円 | +0.1% | -28.3% | 3.45% | 18.03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
