ロゴスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,172 | 1,194 | 1,152 | 1,152 | -19 | -1.6% | 7,100 |
| 2025/07/10 | 1,195 | 1,208 | 1,126 | 1,171 | -22 | -1.8% | 14,100 |
| 2025/07/09 | 1,199 | 1,204 | 1,170 | 1,193 | +4 | +0.3% | 17,900 |
| 2025/07/08 | 1,149 | 1,195 | 1,141 | 1,189 | +42 | +3.7% | 17,600 |
| 2025/07/07 | 1,119 | 1,150 | 1,101 | 1,147 | +52 | +4.7% | 9,300 |
| 2025/07/04 | 1,143 | 1,143 | 1,078 | 1,095 | -18 | -1.6% | 10,000 |
| 2025/07/03 | 1,070 | 1,113 | 1,058 | 1,113 | +42 | +3.9% | 5,100 |
| 2025/07/02 | 1,053 | 1,082 | 1,051 | 1,071 | +7 | +0.7% | 5,500 |
| 2025/07/01 | 1,098 | 1,102 | 1,051 | 1,064 | -17 | -1.6% | 9,400 |
| 2025/06/30 | 1,102 | 1,102 | 1,052 | 1,081 | -26 | -2.3% | 10,300 |
| 2025/06/27 | 1,106 | 1,127 | 1,103 | 1,107 | -10 | -0.9% | 4,900 |
| 2025/06/26 | 1,106 | 1,129 | 1,104 | 1,117 | -10 | -0.9% | 6,600 |
| 2025/06/25 | 1,159 | 1,159 | 1,126 | 1,127 | -2 | -0.2% | 6,300 |
| 2025/06/24 | 1,115 | 1,137 | 1,115 | 1,129 | +17 | +1.5% | 1,500 |
| 2025/06/23 | 1,148 | 1,148 | 1,112 | 1,112 | -25 | -2.2% | 4,700 |
| 2025/06/20 | 1,150 | 1,152 | 1,123 | 1,137 | -13 | -1.1% | 8,400 |
| 2025/06/19 | 1,158 | 1,167 | 1,150 | 1,150 | -8 | -0.7% | 5,900 |
| 2025/06/18 | 1,160 | 1,183 | 1,158 | 1,158 | -5 | -0.4% | 7,200 |
| 2025/06/17 | 1,198 | 1,198 | 1,148 | 1,163 | -13 | -1.1% | 20,500 |
| 2025/06/16 | 1,184 | 1,214 | 1,168 | 1,176 | +16 | +1.4% | 32,600 |
| 2025/06/13 | 1,179 | 1,180 | 1,140 | 1,160 | -14 | -1.2% | 20,100 |
| 2025/06/12 | 1,120 | 1,183 | 1,120 | 1,174 | +57 | +5.1% | 22,200 |
| 2025/06/11 | 1,100 | 1,131 | 1,097 | 1,117 | +25 | +2.3% | 37,200 |
| 2025/06/10 | 1,064 | 1,097 | 1,063 | 1,092 | +21 | +2% | 9,100 |
| 2025/06/09 | 1,026 | 1,094 | 1,026 | 1,071 | +45 | +4.4% | 34,600 |
| 2025/06/06 | 1,018 | 1,028 | 1,010 | 1,026 | +6 | +0.6% | 8,400 |
| 2025/06/05 | 1,001 | 1,022 | 1,001 | 1,020 | +15 | +1.5% | 13,600 |
| 2025/06/04 | 1,015 | 1,022 | 1,005 | 1,005 | -5 | -0.5% | 10,000 |
| 2025/06/03 | 1,020 | 1,020 | 1,006 | 1,010 | -2 | -0.2% | 8,400 |
| 2025/06/02 | 999 | 1,016 | 999 | 1,012 | +5 | +0.5% | 9,600 |
| 2025/05/30 | 997 | 1,018 | 997 | 1,007 | +10 | +1% | 15,300 |
| 2025/05/29 | 998 | 1,027 | 981 | 997 | -31 | -3% | 36,100 |
| 2025/05/28 | 1,041 | 1,058 | 1,027 | 1,028 | -5 | -0.5% | 27,000 |
| 2025/05/27 | 1,030 | 1,043 | 1,025 | 1,033 | -4 | -0.4% | 13,700 |
| 2025/05/26 | 1,037 | 1,043 | 1,009 | 1,037 | +30 | +3% | 12,200 |
| 2025/05/23 | 1,002 | 1,028 | 1,002 | 1,007 | -6 | -0.6% | 7,000 |
| 2025/05/22 | 985 | 1,026 | 970 | 1,013 | -2 | -0.2% | 23,100 |
| 2025/05/21 | 1,035 | 1,044 | 1,015 | 1,015 | -32 | -3.1% | 11,700 |
| 2025/05/20 | 1,048 | 1,056 | 1,044 | 1,047 | -3 | -0.3% | 7,900 |
| 2025/05/19 | 1,031 | 1,058 | 1,031 | 1,050 | +16 | +1.5% | 14,500 |
| 2025/05/16 | 1,035 | 1,046 | 1,030 | 1,034 | +4 | +0.4% | 11,700 |
| 2025/05/15 | 1,032 | 1,043 | 1,030 | 1,030 | -14 | -1.3% | 10,600 |
| 2025/05/14 | 1,050 | 1,059 | 1,033 | 1,044 | -1 | -0.1% | 12,500 |
| 2025/05/13 | 1,052 | 1,056 | 1,040 | 1,045 | +4 | +0.4% | 8,000 |
| 2025/05/12 | 1,023 | 1,050 | 1,023 | 1,041 | +17 | +1.7% | 11,700 |
| 2025/05/09 | 1,021 | 1,042 | 1,021 | 1,024 | +3 | +0.3% | 16,000 |
| 2025/05/08 | 1,036 | 1,045 | 1,014 | 1,021 | -22 | -2.1% | 11,500 |
| 2025/05/07 | 1,020 | 1,060 | 1,019 | 1,043 | +43 | +4.3% | 21,700 |
| 2025/05/02 | 996 | 1,011 | 980 | 1,000 | +5 | +0.5% | 22,900 |
| 2025/05/01 | 939 | 1,008 | 939 | 995 | +58 | +6.2% | 54,400 |
1～
50
件表示中 / 254件
類似銘柄と比較する
現在ご覧いただいている「ロゴスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ロゴスＨＤ | 115,200円 | +11.9% | -87.8% | 3.93% | 752.94倍 | 1.63倍 |
|
北海道を地盤に注文住宅事業を展開、モジュール住宅、ＤＸを活用したマーケティングに特徴 |
| 太洋基礎 | 186,200円 | +3.8% | +160.2% | 2.95% | 8.74倍 | 0.42倍 |
|
地中連続壁など特殊土木工事（官公需）と積水ハウスの住宅地盤改良工事が２本柱。建築事業も |
| サンユ建 | - | +12.4% | -47.1% | - | - | - |
|
建築で創業し現在は不動産事業（賃貸・宅地販売）との２本柱。金属製品加工やホテル事業も |
| 創建エース | 1,400円 | +29.4% | - | 0.00% | - | 10.94倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| マサル | 407,500円 | +6.2% | +6.9% | - | - | - |
|
ビル、マンション等のシーリング（外壁防水）工事でトップ。リニューアル（補修・改修）を強化 |
市場注目の銘柄
チャート関連のコラム
