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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,149 | 1,167 | 1,149 | 1,151 | ±0 | ±0% | 8,700 |
| 2025/03/07 | 1,150 | 1,160 | 1,146 | 1,151 | -7 | -0.6% | 8,900 |
| 2025/03/06 | 1,142 | 1,175 | 1,142 | 1,158 | +16 | +1.4% | 15,700 |
| 2025/03/05 | 1,150 | 1,156 | 1,142 | 1,142 | -6 | -0.5% | 5,400 |
| 2025/03/04 | 1,155 | 1,160 | 1,138 | 1,148 | -11 | -0.9% | 8,900 |
| 2025/03/03 | 1,159 | 1,169 | 1,155 | 1,159 | -3 | -0.3% | 8,100 |
| 2025/02/28 | 1,155 | 1,162 | 1,131 | 1,162 | -6 | -0.5% | 31,800 |
| 2025/02/27 | 1,171 | 1,174 | 1,162 | 1,168 | +3 | +0.3% | 6,200 |
| 2025/02/26 | 1,182 | 1,182 | 1,152 | 1,165 | -17 | -1.4% | 14,700 |
| 2025/02/25 | 1,177 | 1,187 | 1,150 | 1,182 | ±0 | ±0% | 29,400 |
| 2025/02/21 | 1,191 | 1,215 | 1,181 | 1,182 | -9 | -0.8% | 19,300 |
| 2025/02/20 | 1,195 | 1,202 | 1,187 | 1,191 | -8 | -0.7% | 10,800 |
| 2025/02/19 | 1,200 | 1,220 | 1,195 | 1,199 | +1 | +0.1% | 10,100 |
| 2025/02/18 | 1,192 | 1,212 | 1,192 | 1,198 | +5 | +0.4% | 10,500 |
| 2025/02/17 | 1,200 | 1,221 | 1,193 | 1,193 | -5 | -0.4% | 21,700 |
| 2025/02/14 | 1,243 | 1,254 | 1,198 | 1,198 | -32 | -2.6% | 39,300 |
| 2025/02/13 | 1,221 | 1,231 | 1,213 | 1,230 | -2 | -0.2% | 31,700 |
| 2025/02/12 | 1,223 | 1,232 | 1,203 | 1,232 | +11 | +0.9% | 16,200 |
| 2025/02/10 | 1,193 | 1,237 | 1,193 | 1,221 | +26 | +2.2% | 25,700 |
| 2025/02/07 | 1,212 | 1,232 | 1,195 | 1,195 | -13 | -1.1% | 54,800 |
| 2025/02/06 | 1,192 | 1,220 | 1,192 | 1,208 | +15 | +1.3% | 22,800 |
| 2025/02/05 | 1,200 | 1,208 | 1,173 | 1,193 | -7 | -0.6% | 19,600 |
| 2025/02/04 | 1,199 | 1,210 | 1,189 | 1,200 | +1 | +0.1% | 24,700 |
| 2025/02/03 | 1,189 | 1,199 | 1,147 | 1,199 | +2 | +0.2% | 49,600 |
| 2025/01/31 | 1,215 | 1,217 | 1,191 | 1,197 | -17 | -1.4% | 53,500 |
| 2025/01/30 | 1,249 | 1,252 | 1,210 | 1,214 | -25 | -2% | 38,500 |
| 2025/01/29 | 1,271 | 1,288 | 1,221 | 1,239 | -33 | -2.6% | 90,900 |
| 2025/01/28 | 1,180 | 1,277 | 1,180 | 1,272 | +92 | +7.8% | 153,000 |
| 2025/01/27 | 1,223 | 1,254 | 1,180 | 1,180 | -42 | -3.4% | 131,800 |
| 2025/01/24 | 1,162 | 1,230 | 1,160 | 1,222 | +66 | +5.7% | 199,100 |
| 2025/01/23 | 1,195 | 1,196 | 1,147 | 1,156 | -30 | -2.5% | 108,700 |
| 2025/01/22 | 1,178 | 1,212 | 1,166 | 1,186 | +25 | +2.2% | 129,500 |
| 2025/01/21 | 1,189 | 1,206 | 1,146 | 1,161 | -30 | -2.5% | 215,300 |
| 2025/01/20 | 1,239 | 1,239 | 1,175 | 1,191 | -48 | -3.9% | 292,400 |
| 2025/01/17 | 1,247 | 1,278 | 1,200 | 1,239 | -188 | -13.2% | 1,221,900 |
| 2025/01/16 | 1,427 | 1,427 | 1,427 | 1,427 | -400 | -21.9% | 11,500 |
| 2025/01/15 | 1,827 | 1,827 | 1,827 | 1,827 | -500 | -21.5% | 3,900 |
| 2025/01/14 | 2,379 | 2,394 | 2,297 | 2,327 | -57 | -2.4% | 61,600 |
| 2025/01/10 | 2,400 | 2,415 | 2,370 | 2,384 | -23 | -1% | 27,200 |
| 2025/01/09 | 2,350 | 2,407 | 2,350 | 2,407 | +51 | +2.2% | 24,900 |
| 2025/01/08 | 2,355 | 2,381 | 2,337 | 2,356 | -29 | -1.2% | 25,500 |
| 2025/01/07 | 2,399 | 2,413 | 2,356 | 2,385 | -14 | -0.6% | 24,700 |
| 2025/01/06 | 2,400 | 2,439 | 2,374 | 2,399 | +18 | +0.8% | 38,500 |
| 2024/12/30 | 2,402 | 2,416 | 2,350 | 2,381 | -31 | -1.3% | 36,800 |
| 2024/12/27 | 2,440 | 2,444 | 2,402 | 2,412 | -8 | -0.3% | 35,800 |
| 2024/12/26 | 2,394 | 2,441 | 2,382 | 2,420 | +44 | +1.9% | 39,100 |
| 2024/12/25 | 2,314 | 2,380 | 2,305 | 2,376 | +76 | +3.3% | 37,600 |
| 2024/12/24 | 2,290 | 2,316 | 2,235 | 2,300 | +15 | +0.7% | 60,000 |
| 2024/12/23 | 2,277 | 2,339 | 2,206 | 2,285 | +10 | +0.4% | 77,600 |
| 2024/12/20 | 2,312 | 2,349 | 2,260 | 2,275 | -37 | -1.6% | 34,200 |
51～
100
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
