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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/08/21 | 2,601 | 2,720 | 2,591 | 2,720 | +69 | +2.6% | 25,400 |
| 2024/08/20 | 2,539 | 2,675 | 2,539 | 2,651 | +121 | +4.8% | 27,300 |
| 2024/08/19 | 2,565 | 2,650 | 2,526 | 2,530 | -20 | -0.8% | 35,300 |
| 2024/08/16 | 2,528 | 2,560 | 2,470 | 2,550 | +65 | +2.6% | 36,800 |
| 2024/08/15 | 2,552 | 2,552 | 2,470 | 2,485 | -67 | -2.6% | 22,300 |
| 2024/08/14 | 2,485 | 2,571 | 2,429 | 2,552 | +107 | +4.4% | 59,000 |
| 2024/08/13 | 2,442 | 2,529 | 2,425 | 2,445 | +63 | +2.6% | 62,000 |
| 2024/08/09 | 2,460 | 2,463 | 2,292 | 2,382 | -3 | -0.1% | 61,600 |
| 2024/08/08 | 2,314 | 2,456 | 2,285 | 2,385 | +5 | +0.2% | 63,700 |
| 2024/08/07 | 2,235 | 2,430 | 2,235 | 2,380 | +95 | +4.2% | 108,600 |
| 2024/08/06 | 2,300 | 2,344 | 2,165 | 2,285 | +198 | +9.5% | 134,700 |
| 2024/08/05 | 2,220 | 2,408 | 2,040 | 2,087 | -291 | -12.2% | 217,900 |
| 2024/08/02 | 2,378 | 2,435 | 2,296 | 2,378 | -200 | -7.8% | 226,600 |
| 2024/08/01 | 2,830 | 2,830 | 2,491 | 2,578 | -312 | -10.8% | 215,500 |
| 2024/07/31 | 2,816 | 2,890 | 2,777 | 2,890 | -5 | -0.2% | 40,700 |
| 2024/07/30 | 2,838 | 2,895 | 2,730 | 2,895 | +94 | +3.4% | 135,900 |
| 2024/07/29 | 2,973 | 3,015 | 2,798 | 2,801 | -126 | -4.3% | 132,800 |
| 2024/07/26 | 3,140 | 3,210 | 2,920 | 2,927 | -223 | -7.1% | 96,000 |
151～
200
件表示中 / 219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 | 100,700円 | +11.9% | -87.8% | 4.50% | 658.17倍 | 1.42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 |
| ＥＴＳＧ | 65,500円 | - | - | 1.53% | 14.14倍 | 1.30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 |
| 工藤建設 | 296,100円 | +5.4% | +19.4% | 3.38% | 10.89倍 | 0.72倍 |
|
神奈川地盤の中堅建設。大規模修繕工事に強み。不動産も。介護（老人ホーム）のＭ＆Ａに注力 |
| マサル | 405,000円 | +6.2% | +6.9% | 2.59% | 13.86倍 | 0.70倍 |
|
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 |
| エネルギーパ | - | +241.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
