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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 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 |
| 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 |
101～
150
件表示中 / 254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 | 115,200円 | +11.9% | -87.8% | 3.93% | 752.94倍 | 1.63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 | 186,200円 | +3.8% | +160.2% | 2.95% | 8.74倍 | 0.42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 | - | +12.4% | -47.1% | - | - | - |
|
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 |
| 創建エース | 1,400円 | +29.4% | - | 0.00% | - | 10.94倍 |
|
社名変更頻繁。建設主体。コスメ衛生品、自動車オイル等で再建狙ったが不発、経営陣入れ替わる |
| マサル | 407,500円 | +6.2% | +6.9% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
