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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,742.5 | 1,746 | 1,679.5 | 1,715.5 | -32.5 | -1.9% | 1,022,100 |
| 2023/08/14 | 1,771 | 1,777.5 | 1,720 | 1,748 | -103 | -5.6% | 1,267,500 |
| 2023/08/10 | 1,817 | 1,853.5 | 1,810 | 1,851 | +26.5 | +1.5% | 639,900 |
| 2023/08/09 | 1,830.5 | 1,850 | 1,798.5 | 1,824.5 | -28 | -1.5% | 689,000 |
| 2023/08/08 | 1,850.5 | 1,865.5 | 1,838.5 | 1,852.5 | -5.5 | -0.3% | 439,700 |
| 2023/08/07 | 1,813.5 | 1,858 | 1,808.5 | 1,858 | +47 | +2.6% | 424,800 |
| 2023/08/04 | 1,830 | 1,830 | 1,804 | 1,811 | -31 | -1.7% | 573,100 |
| 2023/08/03 | 1,884 | 1,884 | 1,835 | 1,842 | -57 | -3% | 657,900 |
| 2023/08/02 | 1,912 | 1,917 | 1,897 | 1,899 | -41 | -2.1% | 564,200 |
| 2023/08/01 | 1,955 | 1,968.5 | 1,936.5 | 1,940 | -22 | -1.1% | 270,700 |
| 2023/07/31 | 1,971.5 | 1,972 | 1,944 | 1,962 | +29 | +1.5% | 394,300 |
| 2023/07/28 | 1,929.5 | 1,945.5 | 1,907 | 1,933 | -24.5 | -1.3% | 454,900 |
| 2023/07/27 | 1,947 | 1,958 | 1,941 | 1,957.5 | +8.5 | +0.4% | 191,100 |
| 2023/07/26 | 1,932 | 1,952 | 1,917.5 | 1,949 | +24.5 | +1.3% | 249,400 |
| 2023/07/25 | 1,940 | 1,941 | 1,918 | 1,924.5 | -0.5 | ±0% | 398,200 |
| 2023/07/24 | 1,950 | 1,961 | 1,921.5 | 1,925 | +5 | +0.3% | 304,400 |
| 2023/07/21 | 1,930.5 | 1,931.5 | 1,914.5 | 1,920 | -8 | -0.4% | 477,300 |
| 2023/07/20 | 1,944.5 | 1,952 | 1,925.5 | 1,928 | -9.5 | -0.5% | 311,900 |
| 2023/07/19 | 1,923 | 1,939.5 | 1,907 | 1,937.5 | +35 | +1.8% | 460,400 |
| 2023/07/18 | 1,916 | 1,935.5 | 1,893 | 1,902.5 | -8 | -0.4% | 305,400 |
| 2023/07/14 | 1,929 | 1,938.5 | 1,901 | 1,910.5 | -5 | -0.3% | 294,700 |
| 2023/07/13 | 1,924.5 | 1,926 | 1,903 | 1,915.5 | +11.5 | +0.6% | 225,500 |
| 2023/07/12 | 1,934 | 1,939 | 1,904 | 1,904 | -16.5 | -0.9% | 532,300 |
| 2023/07/11 | 1,949 | 1,949 | 1,920 | 1,920.5 | +11.5 | +0.6% | 396,900 |
| 2023/07/10 | 1,928 | 1,928.5 | 1,903 | 1,909 | -19 | -1% | 448,200 |
| 2023/07/07 | 1,917 | 1,949 | 1,910 | 1,928 | +4.5 | +0.2% | 380,000 |
| 2023/07/06 | 1,930 | 1,933.5 | 1,910 | 1,923.5 | -15.5 | -0.8% | 274,700 |
| 2023/07/05 | 1,927.5 | 1,944 | 1,916 | 1,939 | -5 | -0.3% | 378,800 |
| 2023/07/04 | 1,952 | 1,961 | 1,935 | 1,944 | -13.5 | -0.7% | 268,600 |
| 2023/07/03 | 1,964.5 | 1,971 | 1,952.5 | 1,957.5 | +2.5 | +0.1% | 394,600 |
| 2023/06/30 | 1,970 | 1,970 | 1,928 | 1,955 | -28 | -1.4% | 631,900 |
| 2023/06/29 | 1,995.5 | 2,001.5 | 1,973 | 1,983 | -1 | -0.1% | 565,400 |
| 2023/06/28 | 1,960.5 | 1,984 | 1,956 | 1,984 | +28.5 | +1.5% | 687,800 |
| 2023/06/27 | 1,980 | 1,986.5 | 1,927 | 1,955.5 | +3.5 | +0.2% | 622,800 |
| 2023/06/26 | 1,961.5 | 1,961.5 | 1,919.5 | 1,952 | -5.5 | -0.3% | 535,100 |
| 2023/06/23 | 2,031.5 | 2,031.5 | 1,951 | 1,957.5 | -72.5 | -3.6% | 697,000 |
| 2023/06/22 | 2,031.5 | 2,053.5 | 2,024 | 2,030 | -9.5 | -0.5% | 316,100 |
| 2023/06/21 | 2,025 | 2,061 | 2,024 | 2,039.5 | +10.5 | +0.5% | 404,900 |
| 2023/06/20 | 2,033.5 | 2,033.5 | 1,988 | 2,029 | -34 | -1.6% | 506,700 |
| 2023/06/19 | 2,097 | 2,107.5 | 2,046.5 | 2,063 | -33.5 | -1.6% | 496,300 |
| 2023/06/16 | 2,091 | 2,102 | 2,073.5 | 2,096.5 | +7 | +0.3% | 583,100 |
| 2023/06/15 | 2,077.5 | 2,106.5 | 2,077.5 | 2,089.5 | +26.5 | +1.3% | 601,700 |
| 2023/06/14 | 2,041.5 | 2,074 | 2,032.5 | 2,063 | +50.5 | +2.5% | 434,600 |
| 2023/06/13 | 1,994.5 | 2,034.5 | 1,989.5 | 2,012.5 | +22 | +1.1% | 714,800 |
| 2023/06/12 | 1,980 | 2,001 | 1,974 | 1,990.5 | +2 | +0.1% | 611,100 |
| 2023/06/09 | 1,987 | 1,997 | 1,975.5 | 1,988.5 | +22.5 | +1.1% | 434,900 |
| 2023/06/08 | 2,004.5 | 2,012.5 | 1,963 | 1,966 | -60 | -3% | 398,200 |
| 2023/06/07 | 2,071 | 2,091.5 | 2,025 | 2,026 | -45 | -2.2% | 543,300 |
| 2023/06/06 | 2,050.5 | 2,076.5 | 1,998 | 2,071 | ±0 | ±0% | 422,800 |
| 2023/06/05 | 2,072.5 | 2,084.5 | 2,059 | 2,071 | +44 | +2.2% | 620,000 |
401～
450
件表示中 / 6257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 | 177,000円 | +5.6% | - | 2.37% | 6.62倍 | 4.55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 |
| リゾートトラス | 140,800円 | +22.4% | +20.6% | 2.13% | 16.85倍 | 2.22倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
| 大栄環境 | 277,000円 | +9.1% | +2.5% | 1.73% | 19.08倍 | 3.09倍 |
|
産業・一般廃棄物の収集運搬、中間処理・再資源化、最終処分まで一貫。最終処分場の保有に強み |
| ＪＥＳＨＤ | 299,200円 | +11.3% | +16.8% | 1.00% | 52.24倍 | 15.82倍 |
|
エレベーターの保守・保全、リニューアルで独立系首位。関東、北海道中心から全国に拡大 |
| イオンディライ | 539,000円 | +4.7% | +3.3% | 1.61% | 24.79倍 | 2.43倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。イオンがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
