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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/30 | 941 | 950 | 937 | 937 | -3 | -0.3% | 13,700 |
| 2025/04/28 | 937 | 960 | 935 | 940 | +15 | +1.6% | 48,100 |
| 2025/04/25 | 931 | 935 | 919 | 925 | +2 | +0.2% | 38,100 |
| 2025/04/24 | 935 | 945 | 919 | 923 | -12 | -1.3% | 47,100 |
| 2025/04/23 | 962 | 969 | 935 | 935 | -13 | -1.4% | 40,300 |
| 2025/04/22 | 970 | 1,095 | 932 | 948 | -22 | -2.3% | 184,900 |
| 2025/04/21 | 933 | 1,111 | 933 | 970 | +9 | +0.9% | 190,800 |
| 2025/04/18 | 940 | 979 | 940 | 961 | +23 | +2.5% | 26,200 |
| 2025/04/17 | 945 | 951 | 924 | 938 | -17 | -1.8% | 51,200 |
| 2025/04/16 | 982 | 988 | 955 | 955 | -25 | -2.6% | 50,700 |
| 2025/04/15 | 1,030 | 1,030 | 965 | 980 | -182 | -15.7% | 193,600 |
| 2025/04/14 | 1,135 | 1,194 | 1,135 | 1,162 | +27 | +2.4% | 32,700 |
| 2025/04/11 | 1,108 | 1,153 | 1,092 | 1,135 | +10 | +0.9% | 22,000 |
| 2025/04/10 | 1,115 | 1,132 | 1,100 | 1,125 | +66 | +6.2% | 11,400 |
| 2025/04/09 | 1,064 | 1,077 | 1,034 | 1,059 | -15 | -1.4% | 17,500 |
| 2025/04/08 | 1,042 | 1,121 | 1,042 | 1,074 | +92 | +9.4% | 64,200 |
| 2025/04/07 | 993 | 1,020 | 979 | 982 | -71 | -6.7% | 53,900 |
| 2025/04/04 | 1,111 | 1,111 | 1,012 | 1,053 | -78 | -6.9% | 57,300 |
| 2025/04/03 | 1,166 | 1,166 | 1,131 | 1,131 | -60 | -5% | 31,300 |
| 2025/04/02 | 1,200 | 1,203 | 1,188 | 1,191 | ±0 | ±0% | 10,900 |
| 2025/04/01 | 1,190 | 1,215 | 1,190 | 1,191 | +11 | +0.9% | 15,500 |
| 2025/03/31 | 1,190 | 1,210 | 1,161 | 1,180 | -12 | -1% | 24,000 |
| 2025/03/28 | 1,195 | 1,212 | 1,182 | 1,192 | -18 | -1.5% | 17,000 |
| 2025/03/27 | 1,204 | 1,219 | 1,201 | 1,210 | -4 | -0.3% | 5,000 |
| 2025/03/26 | 1,196 | 1,214 | 1,193 | 1,214 | +18 | +1.5% | 12,800 |
| 2025/03/25 | 1,202 | 1,210 | 1,196 | 1,196 | -6 | -0.5% | 9,300 |
| 2025/03/24 | 1,210 | 1,224 | 1,200 | 1,202 | -18 | -1.5% | 14,700 |
| 2025/03/21 | 1,236 | 1,236 | 1,220 | 1,220 | -4 | -0.3% | 7,900 |
| 2025/03/19 | 1,208 | 1,244 | 1,205 | 1,224 | +16 | +1.3% | 29,100 |
| 2025/03/18 | 1,219 | 1,219 | 1,206 | 1,208 | -13 | -1.1% | 8,900 |
| 2025/03/17 | 1,225 | 1,229 | 1,206 | 1,221 | -3 | -0.2% | 12,800 |
| 2025/03/14 | 1,211 | 1,226 | 1,200 | 1,224 | +29 | +2.4% | 23,700 |
| 2025/03/13 | 1,207 | 1,220 | 1,195 | 1,195 | -7 | -0.6% | 10,000 |
| 2025/03/12 | 1,189 | 1,205 | 1,185 | 1,202 | +13 | +1.1% | 19,200 |
| 2025/03/11 | 1,135 | 1,189 | 1,135 | 1,189 | +38 | +3.3% | 20,600 |
1～
50
件表示中 / 219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 | 100,700円 | +11.9% | -87.8% | 4.50% | 658.17倍 | 1.42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 |
| ＥＴＳＧ | 65,500円 | - | - | 1.53% | 14.14倍 | 1.30倍 |
|
電力事業、設備・再エネ事業、建物管理事業を展開。２４年１０月に株式移転で純粋持株会社に移行 |
| 工藤建設 | 296,100円 | +5.4% | +19.4% | 3.38% | 10.89倍 | 0.72倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
| マサル | 405,000円 | +6.2% | +6.9% | 2.59% | 13.86倍 | 0.70倍 |
|
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 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
