ログリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 781 | 805 | 778 | 780 | ±0 | ±0% | 36,000 |
| 2022/12/26 | 777 | 793 | 772 | 780 | -8 | -1% | 37,200 |
| 2022/12/23 | 787 | 796 | 780 | 788 | -19 | -2.4% | 45,100 |
| 2022/12/22 | 801 | 810 | 786 | 807 | +21 | +2.7% | 31,400 |
| 2022/12/21 | 782 | 807 | 773 | 786 | +1 | +0.1% | 60,400 |
| 2022/12/20 | 822 | 822 | 777 | 785 | -33 | -4% | 95,400 |
| 2022/12/19 | 818 | 839 | 810 | 818 | -2 | -0.2% | 39,300 |
| 2022/12/16 | 831 | 839 | 813 | 820 | -25 | -3% | 67,000 |
| 2022/12/15 | 861 | 895 | 835 | 845 | -11 | -1.3% | 148,100 |
| 2022/12/14 | 888 | 900 | 826 | 856 | -41 | -4.6% | 126,300 |
| 2022/12/13 | 895 | 916 | 881 | 897 | -9 | -1% | 96,300 |
| 2022/12/12 | 915 | 935 | 893 | 906 | -10 | -1.1% | 66,100 |
| 2022/12/09 | 923 | 940 | 912 | 916 | +8 | +0.9% | 105,900 |
| 2022/12/08 | 904 | 924 | 887 | 908 | -11 | -1.2% | 98,200 |
| 2022/12/07 | 928 | 937 | 913 | 919 | -20 | -2.1% | 113,400 |
| 2022/12/06 | 975 | 975 | 932 | 939 | -66 | -6.6% | 159,900 |
| 2022/12/05 | 1,027 | 1,037 | 993 | 1,005 | -35 | -3.4% | 155,700 |
| 2022/12/02 | 1,209 | 1,210 | 1,024 | 1,040 | -34 | -3.2% | 822,500 |
| 2022/12/01 | 1,113 | 1,126 | 1,056 | 1,074 | -31 | -2.8% | 237,400 |
| 2022/11/30 | 1,155 | 1,207 | 1,066 | 1,105 | -57 | -4.9% | 281,900 |
| 2022/11/29 | 1,195 | 1,211 | 1,150 | 1,162 | -63 | -5.1% | 227,500 |
| 2022/11/28 | 1,304 | 1,309 | 1,200 | 1,225 | -79 | -6.1% | 971,200 |
| 2022/11/25 | 1,100 | 1,313 | 1,100 | 1,304 | +204 | +18.5% | 1,642,900 |
| 2022/11/24 | 1,150 | 1,228 | 1,090 | 1,100 | +10 | +0.9% | 1,016,500 |
| 2022/11/22 | 1,056 | 1,133 | 1,033 | 1,090 | +7 | +0.6% | 307,000 |
| 2022/11/21 | 1,125 | 1,190 | 1,061 | 1,083 | -50 | -4.4% | 541,500 |
| 2022/11/18 | 1,091 | 1,138 | 1,090 | 1,133 | +34 | +3.1% | 197,500 |
| 2022/11/17 | 1,035 | 1,102 | 1,035 | 1,099 | +50 | +4.8% | 162,600 |
| 2022/11/16 | 1,028 | 1,070 | 988 | 1,049 | +38 | +3.8% | 186,500 |
| 2022/11/15 | 1,034 | 1,043 | 1,005 | 1,011 | +7 | +0.7% | 121,100 |
| 2022/11/14 | 1,011 | 1,039 | 1,002 | 1,004 | -30 | -2.9% | 117,800 |
| 2022/11/11 | 1,105 | 1,107 | 1,022 | 1,034 | -76 | -6.8% | 205,800 |
| 2022/11/10 | 1,073 | 1,130 | 1,033 | 1,110 | +32 | +3% | 268,900 |
| 2022/11/09 | 1,150 | 1,288 | 1,064 | 1,078 | +9 | +0.8% | 1,991,000 |
| 2022/11/08 | 1,036 | 1,088 | 1,020 | 1,069 | +31 | +3% | 179,400 |
| 2022/11/07 | 1,031 | 1,066 | 1,001 | 1,038 | +50 | +5.1% | 312,500 |
| 2022/11/04 | 989 | 1,028 | 970 | 988 | -21 | -2.1% | 171,600 |
| 2022/11/02 | 1,013 | 1,030 | 996 | 1,009 | -34 | -3.3% | 154,700 |
| 2022/11/01 | 1,058 | 1,059 | 996 | 1,043 | +2 | +0.2% | 341,900 |
| 2022/10/31 | 1,125 | 1,147 | 1,011 | 1,041 | -40 | -3.7% | 423,900 |
| 2022/10/28 | 1,150 | 1,218 | 1,070 | 1,081 | -39 | -3.5% | 1,266,400 |
| 2022/10/27 | 1,110 | 1,282 | 1,041 | 1,120 | +40 | +3.7% | 2,560,700 |
| 2022/10/26 | 1,180 | 1,525 | 1,050 | 1,080 | -202 | -15.8% | 7,670,800 |
| 2022/10/25 | 1,197 | 1,347 | 1,190 | 1,282 | +235 | +22.4% | 6,787,700 |
| 2022/10/24 | 882 | 1,047 | 844 | 1,047 | +150 | +16.7% | 2,993,200 |
| 2022/10/21 | 943 | 1,024 | 874 | 897 | +23 | +2.6% | 2,378,700 |
| 2022/10/20 | 739 | 874 | 718 | 874 | +150 | +20.7% | 4,916,400 |
| 2022/10/19 | 699 | 724 | 674 | 724 | +100 | +16% | 837,300 |
| 2022/10/18 | 629 | 642 | 620 | 624 | +1 | +0.2% | 12,200 |
| 2022/10/17 | 606 | 627 | 606 | 623 | +8 | +1.3% | 7,700 |
651～
700
件表示中 / 1752件
類似銘柄と比較する
現在ご覧いただいている「ログリー」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 |
|---|---|---|---|---|---|---|---|---|
| ログリー | 39,000円 | +20.9% | - | 0.00% | - | 3.11倍 |
|
記事内容など解析し自動で広告配信するプラットフォーム運営。マイクロアドと資本業務提携 |
| ケーイーティ | - | - | - | - | - | - |
|
- |
| 田 谷 | 24,800円 | -4.9% | +999.9% | 0.00% | 73.16倍 | 3.53倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| デザインワン | 9,600円 | -8.7% | - | 0.00% | - | 0.51倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。ＧＭＯＴＥＣＨと経営統合 |
| テクノスマイル | - | +16.1% | +39.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
