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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 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 |
51～
100
件表示中 / 285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 | 136,600円 | +29.1% | +244.6% | 4.64% | 6.47倍 | 1.57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 |
| キャンディル | 56,200円 | +5.1% | +15.7% | 1.42% | 30.63倍 | 1.78倍 |
|
住宅や商業施設等の補修・点検会社。サカイ引越センターと資本業務提携。全国に技術者配置 |
| フィルカンパニ | 95,800円 | +39.2% | +22.5% | 1.57% | 16.08倍 | 1.70倍 |
|
時間貸し駐車場の地主に上部空間で貸店舗（空中店舗）建設など企画提案。設計・施工子会社も |
| 太洋基礎 | 212,100円 | +3.8% | +160.2% | 2.59% | 9.96倍 | 0.48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 |
| 日本乾溜 | 97,200円 | -0.9% | -29.4% | 1.95% | 11.34倍 | 0.50倍 |
|
交通安全施設工事が主軸。福岡に重点。防災安全用品や防草舗装材「かぐやロード」にも注力 |
市場注目の銘柄
チャート関連のコラム
