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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,105 | 2,148 | 2,100 | 2,133 | +26 | +1.2% | 23,200 |
| 2024/11/01 | 2,105 | 2,123 | 2,095 | 2,107 | -24 | -1.1% | 17,400 |
| 2024/10/31 | 2,100 | 2,134 | 2,080 | 2,131 | +26 | +1.2% | 33,600 |
| 2024/10/30 | 2,120 | 2,120 | 2,071 | 2,105 | -9 | -0.4% | 18,300 |
| 2024/10/29 | 2,101 | 2,125 | 2,085 | 2,114 | +13 | +0.6% | 31,600 |
| 2024/10/28 | 2,022 | 2,125 | 2,017 | 2,101 | +65 | +3.2% | 60,700 |
| 2024/10/25 | 2,046 | 2,050 | 2,002 | 2,036 | -9 | -0.4% | 84,400 |
| 2024/10/24 | 2,043 | 2,064 | 2,025 | 2,045 | -1 | ±0% | 55,400 |
| 2024/10/23 | 2,116 | 2,116 | 2,045 | 2,046 | -66 | -3.1% | 97,100 |
| 2024/10/22 | 2,155 | 2,155 | 2,091 | 2,112 | -33 | -1.5% | 88,300 |
| 2024/10/21 | 2,171 | 2,196 | 2,127 | 2,145 | -5 | -0.2% | 80,400 |
| 2024/10/18 | 2,090 | 2,161 | 2,079 | 2,150 | +66 | +3.2% | 144,600 |
| 2024/10/17 | 2,160 | 2,170 | 2,073 | 2,084 | -73 | -3.4% | 198,600 |
| 2024/10/16 | 2,200 | 2,226 | 2,124 | 2,157 | -153 | -6.6% | 329,400 |
| 2024/10/15 | 2,638 | 2,639 | 2,303 | 2,310 | -315 | -12% | 336,000 |
| 2024/10/11 | 2,605 | 2,669 | 2,605 | 2,625 | +29 | +1.1% | 35,800 |
| 2024/10/10 | 2,637 | 2,638 | 2,575 | 2,596 | -36 | -1.4% | 29,800 |
| 2024/10/09 | 2,701 | 2,724 | 2,606 | 2,632 | -68 | -2.5% | 43,100 |
| 2024/10/08 | 2,790 | 2,839 | 2,680 | 2,700 | -118 | -4.2% | 48,300 |
| 2024/10/07 | 2,842 | 2,859 | 2,790 | 2,818 | +66 | +2.4% | 21,100 |
| 2024/10/04 | 2,850 | 2,850 | 2,752 | 2,752 | -98 | -3.4% | 21,900 |
| 2024/10/03 | 2,861 | 2,901 | 2,821 | 2,850 | +11 | +0.4% | 13,900 |
| 2024/10/02 | 2,892 | 2,980 | 2,817 | 2,839 | -28 | -1% | 35,100 |
| 2024/10/01 | 2,767 | 2,953 | 2,761 | 2,867 | +90 | +3.2% | 27,900 |
| 2024/09/30 | 2,745 | 2,820 | 2,745 | 2,777 | -68 | -2.4% | 19,300 |
| 2024/09/27 | 2,845 | 2,845 | 2,770 | 2,845 | -4 | -0.1% | 23,000 |
| 2024/09/26 | 2,861 | 2,862 | 2,815 | 2,849 | -11 | -0.4% | 5,500 |
| 2024/09/25 | 2,860 | 2,860 | 2,806 | 2,860 | -28 | -1% | 14,900 |
| 2024/09/24 | 2,944 | 2,980 | 2,881 | 2,888 | -34 | -1.2% | 23,100 |
| 2024/09/20 | 2,975 | 2,975 | 2,901 | 2,922 | -53 | -1.8% | 24,100 |
| 2024/09/19 | 2,974 | 2,975 | 2,915 | 2,975 | +1 | ±0% | 25,100 |
| 2024/09/18 | 2,842 | 2,983 | 2,814 | 2,974 | +90 | +3.1% | 41,500 |
| 2024/09/17 | 2,698 | 2,902 | 2,698 | 2,884 | +232 | +8.7% | 66,800 |
| 2024/09/13 | 2,576 | 2,652 | 2,531 | 2,652 | +121 | +4.8% | 23,300 |
| 2024/09/12 | 2,511 | 2,550 | 2,475 | 2,531 | +78 | +3.2% | 25,600 |
| 2024/09/11 | 2,620 | 2,620 | 2,384 | 2,453 | -179 | -6.8% | 56,400 |
| 2024/09/10 | 2,610 | 2,635 | 2,568 | 2,632 | +46 | +1.8% | 16,100 |
| 2024/09/09 | 2,537 | 2,612 | 2,502 | 2,586 | -49 | -1.9% | 28,900 |
| 2024/09/06 | 2,665 | 2,689 | 2,590 | 2,635 | -5 | -0.2% | 38,700 |
| 2024/09/05 | 2,563 | 2,664 | 2,556 | 2,640 | +38 | +1.5% | 32,600 |
| 2024/09/04 | 2,667 | 2,724 | 2,575 | 2,602 | -190 | -6.8% | 78,900 |
| 2024/09/03 | 2,802 | 2,829 | 2,776 | 2,792 | -38 | -1.3% | 28,800 |
| 2024/09/02 | 2,700 | 2,830 | 2,649 | 2,830 | +146 | +5.4% | 65,500 |
| 2024/08/30 | 2,711 | 2,783 | 2,681 | 2,684 | -25 | -0.9% | 39,100 |
| 2024/08/29 | 2,686 | 2,741 | 2,640 | 2,709 | +4 | +0.1% | 27,000 |
| 2024/08/28 | 2,809 | 2,809 | 2,688 | 2,705 | -80 | -2.9% | 24,600 |
| 2024/08/27 | 2,798 | 2,833 | 2,743 | 2,785 | -7 | -0.3% | 26,200 |
| 2024/08/26 | 2,695 | 2,797 | 2,665 | 2,792 | +107 | +4% | 23,600 |
| 2024/08/23 | 2,697 | 2,767 | 2,650 | 2,685 | +5 | +0.2% | 34,300 |
| 2024/08/22 | 2,720 | 2,727 | 2,615 | 2,680 | -40 | -1.5% | 59,900 |
101～
150
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
