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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 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 |
101～
150
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
