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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,667 | 1,667 | 1,629.5 | 1,652 | -47.5 | -2.8% | 442,900 |
| 2023/12/29 | 1,676.5 | 1,703.5 | 1,667 | 1,699.5 | +15.5 | +0.9% | 498,400 |
| 2023/12/28 | 1,690 | 1,694 | 1,670.5 | 1,684 | -1 | -0.1% | 510,100 |
| 2023/12/27 | 1,617.5 | 1,693 | 1,617.5 | 1,685 | +76.5 | +4.8% | 775,500 |
| 2023/12/26 | 1,596.5 | 1,627 | 1,588.5 | 1,608.5 | +21.5 | +1.4% | 400,500 |
| 2023/12/25 | 1,632 | 1,655 | 1,583.5 | 1,587 | -14.5 | -0.9% | 523,400 |
| 2023/12/22 | 1,550 | 1,615 | 1,547.5 | 1,601.5 | +54 | +3.5% | 823,600 |
| 2023/12/21 | 1,546.5 | 1,557 | 1,533.5 | 1,547.5 | -24 | -1.5% | 326,500 |
| 2023/12/20 | 1,592 | 1,622.5 | 1,571 | 1,571.5 | -4 | -0.3% | 525,300 |
| 2023/12/19 | 1,557 | 1,579.5 | 1,539 | 1,575.5 | +13 | +0.8% | 399,800 |
| 2023/12/18 | 1,555 | 1,565 | 1,537.5 | 1,562.5 | -11 | -0.7% | 458,700 |
| 2023/12/15 | 1,568 | 1,592.5 | 1,555.5 | 1,573.5 | +29 | +1.9% | 667,600 |
| 2023/12/14 | 1,549 | 1,558 | 1,526 | 1,544.5 | -6.5 | -0.4% | 499,700 |
| 2023/12/13 | 1,547.5 | 1,566.5 | 1,531 | 1,551 | +18 | +1.2% | 500,200 |
| 2023/12/12 | 1,570 | 1,586 | 1,519 | 1,533 | -48 | -3% | 953,000 |
| 2023/12/11 | 1,536.5 | 1,590.5 | 1,532 | 1,581 | +6.5 | +0.4% | 1,110,000 |
| 2023/12/08 | 1,414 | 1,599.5 | 1,410 | 1,574.5 | +143.5 | +10% | 2,846,800 |
| 2023/12/07 | 1,483 | 1,483 | 1,423 | 1,431 | -66.5 | -4.4% | 582,700 |
| 2023/12/06 | 1,472 | 1,501 | 1,465 | 1,497.5 | +19 | +1.3% | 517,700 |
| 2023/12/05 | 1,509 | 1,529 | 1,475.5 | 1,478.5 | -38 | -2.5% | 371,100 |
| 2023/12/04 | 1,526 | 1,530.5 | 1,499.5 | 1,516.5 | -9.5 | -0.6% | 265,000 |
| 2023/12/01 | 1,555.5 | 1,562.5 | 1,526 | 1,526 | -27 | -1.7% | 329,500 |
| 2023/11/30 | 1,542 | 1,566.5 | 1,542 | 1,553 | +11.5 | +0.7% | 470,500 |
| 2023/11/29 | 1,545 | 1,560 | 1,535 | 1,541.5 | -1.5 | -0.1% | 226,300 |
| 2023/11/28 | 1,545 | 1,550 | 1,531 | 1,543 | +5.5 | +0.4% | 228,900 |
| 2023/11/27 | 1,547.5 | 1,552.5 | 1,531 | 1,537.5 | -9 | -0.6% | 196,200 |
| 2023/11/24 | 1,527 | 1,549.5 | 1,520 | 1,546.5 | +28 | +1.8% | 434,700 |
| 2023/11/22 | 1,512 | 1,524.5 | 1,502 | 1,518.5 | -2 | -0.1% | 278,900 |
| 2023/11/21 | 1,533 | 1,538 | 1,517 | 1,520.5 | -17 | -1.1% | 399,700 |
| 2023/11/20 | 1,507 | 1,544.5 | 1,507 | 1,537.5 | +17.5 | +1.2% | 365,000 |
| 2023/11/17 | 1,525 | 1,527.5 | 1,504 | 1,520 | -13.5 | -0.9% | 360,600 |
| 2023/11/16 | 1,561 | 1,568.5 | 1,528.5 | 1,533.5 | -28 | -1.8% | 326,600 |
| 2023/11/15 | 1,559.5 | 1,564 | 1,528 | 1,561.5 | +42 | +2.8% | 458,200 |
| 2023/11/14 | 1,537 | 1,537 | 1,500 | 1,519.5 | -18.5 | -1.2% | 415,200 |
| 2023/11/13 | 1,577 | 1,585 | 1,525 | 1,538 | -69 | -4.3% | 716,100 |
| 2023/11/10 | 1,461 | 1,610.5 | 1,461 | 1,607 | +66 | +4.3% | 1,622,300 |
| 2023/11/09 | 1,524.5 | 1,557.5 | 1,508 | 1,541 | +24 | +1.6% | 503,000 |
| 2023/11/08 | 1,517.5 | 1,527.5 | 1,504.5 | 1,517 | +12.5 | +0.8% | 457,300 |
| 2023/11/07 | 1,505 | 1,516 | 1,487 | 1,504.5 | -19.5 | -1.3% | 476,000 |
| 2023/11/06 | 1,520 | 1,538 | 1,496 | 1,524 | +34 | +2.3% | 461,900 |
| 2023/11/02 | 1,492.5 | 1,504 | 1,460 | 1,490 | +22.5 | +1.5% | 536,700 |
| 2023/11/01 | 1,507 | 1,516 | 1,465.5 | 1,467.5 | -19.5 | -1.3% | 598,600 |
| 2023/10/31 | 1,462.5 | 1,498 | 1,452.5 | 1,487 | +25.5 | +1.7% | 467,300 |
| 2023/10/30 | 1,447.5 | 1,463.5 | 1,429.5 | 1,461.5 | ±0 | ±0% | 1,397,200 |
| 2023/10/27 | 1,468 | 1,470 | 1,437.5 | 1,461.5 | +5 | +0.3% | 510,400 |
| 2023/10/26 | 1,448 | 1,466.5 | 1,430.5 | 1,456.5 | -13 | -0.9% | 560,200 |
| 2023/10/25 | 1,506.5 | 1,520 | 1,461 | 1,469.5 | -7 | -0.5% | 600,800 |
| 2023/10/24 | 1,422 | 1,478.5 | 1,407 | 1,476.5 | +40 | +2.8% | 643,700 |
| 2023/10/23 | 1,460 | 1,460 | 1,421.5 | 1,436.5 | -23 | -1.6% | 471,700 |
| 2023/10/20 | 1,456 | 1,470.5 | 1,446 | 1,459.5 | -12 | -0.8% | 305,000 |
401～
450
件表示中 / 6352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 | 181,600円 | +5.0% | -41.0% | 2.70% | 13.00倍 | 4.00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 |
| 大栄環境 | 303,000円 | +4.6% | +0.5% | 1.62% | 20.73倍 | 3.17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 |
| ＤｅＮＡ | 228,200円 | -8.5% | -21.4% | 1.75% | 16.96倍 | 1.05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 | 339,400円 | +19.7% | +16.7% | 1.36% | 14.93倍 | 2.71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 | 330,700円 | +3.2% | +3.6% | 5.29% | 19.05倍 | 5.23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 |
市場注目の銘柄
チャート関連のコラム
