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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/19 | 2,327 | 2,364 | 2,301 | 2,312 | -44 | -1.9% | 23,100 |
| 2024/12/18 | 2,390 | 2,407 | 2,350 | 2,356 | -34 | -1.4% | 16,600 |
| 2024/12/17 | 2,389 | 2,437 | 2,368 | 2,390 | +22 | +0.9% | 34,500 |
| 2024/12/16 | 2,410 | 2,410 | 2,350 | 2,368 | -42 | -1.7% | 21,400 |
| 2024/12/13 | 2,455 | 2,520 | 2,403 | 2,410 | -95 | -3.8% | 163,500 |
| 2024/12/12 | 2,448 | 2,520 | 2,416 | 2,505 | +65 | +2.7% | 74,900 |
| 2024/12/11 | 2,416 | 2,445 | 2,386 | 2,440 | +31 | +1.3% | 50,000 |
| 2024/12/10 | 2,384 | 2,412 | 2,343 | 2,409 | +25 | +1% | 34,300 |
| 2024/12/09 | 2,318 | 2,384 | 2,287 | 2,384 | +66 | +2.8% | 32,500 |
| 2024/12/06 | 2,296 | 2,318 | 2,276 | 2,318 | +22 | +1% | 25,600 |
| 2024/12/05 | 2,275 | 2,312 | 2,271 | 2,296 | +39 | +1.7% | 27,400 |
| 2024/12/04 | 2,283 | 2,283 | 2,238 | 2,257 | -12 | -0.5% | 10,400 |
| 2024/12/03 | 2,285 | 2,305 | 2,234 | 2,269 | -16 | -0.7% | 29,600 |
| 2024/12/02 | 2,318 | 2,339 | 2,283 | 2,285 | -23 | -1% | 37,500 |
| 2024/11/29 | 2,290 | 2,333 | 2,286 | 2,308 | +33 | +1.5% | 15,900 |
| 2024/11/28 | 2,240 | 2,314 | 2,240 | 2,275 | +34 | +1.5% | 18,700 |
| 2024/11/27 | 2,267 | 2,301 | 2,225 | 2,241 | -49 | -2.1% | 23,700 |
| 2024/11/26 | 2,318 | 2,320 | 2,255 | 2,290 | -12 | -0.5% | 19,200 |
| 2024/11/25 | 2,314 | 2,332 | 2,273 | 2,302 | -12 | -0.5% | 35,100 |
| 2024/11/22 | 2,280 | 2,314 | 2,260 | 2,314 | +34 | +1.5% | 17,600 |
| 2024/11/21 | 2,296 | 2,315 | 2,255 | 2,280 | -15 | -0.7% | 16,100 |
| 2024/11/20 | 2,276 | 2,300 | 2,242 | 2,295 | +33 | +1.5% | 16,700 |
| 2024/11/19 | 2,219 | 2,293 | 2,219 | 2,262 | +67 | +3.1% | 26,700 |
| 2024/11/18 | 2,206 | 2,250 | 2,187 | 2,195 | -35 | -1.6% | 24,100 |
| 2024/11/15 | 2,278 | 2,278 | 2,206 | 2,230 | -14 | -0.6% | 23,000 |
| 2024/11/14 | 2,320 | 2,323 | 2,218 | 2,244 | -113 | -4.8% | 47,200 |
| 2024/11/13 | 2,380 | 2,470 | 2,331 | 2,357 | -1 | ±0% | 83,400 |
| 2024/11/12 | 2,268 | 2,369 | 2,268 | 2,358 | +104 | +4.6% | 62,000 |
| 2024/11/11 | 2,225 | 2,266 | 2,219 | 2,254 | +62 | +2.8% | 40,200 |
| 2024/11/08 | 2,232 | 2,261 | 2,178 | 2,192 | -24 | -1.1% | 53,200 |
| 2024/11/07 | 2,141 | 2,219 | 2,141 | 2,216 | +79 | +3.7% | 46,400 |
| 2024/11/06 | 2,133 | 2,177 | 2,117 | 2,137 | +4 | +0.2% | 44,000 |
51～
100
件表示中 / 187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 | 105,300円 | +16.9% | -39.6% | 4.30% | 9.32倍 | 1.49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 | 170,300円 | +3.8% | +160.2% | 3.23% | 7.97倍 | 0.38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 | 104,400円 | -9.9% | -29.2% | 2.39% | 12.12倍 | 0.30倍 |
|
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 |
| フィルカンパニ | 69,700円 | +39.2% | +22.5% | 2.15% | 11.70倍 | 1.26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 |
| ＥＴＳＧ | 63,200円 | - | - | 1.58% | 13.64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 |
市場注目の銘柄
チャート関連のコラム
