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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 926 | 928 | 914 | 925 | +8 | +0.9% | 11,300 |
| 2021/10/29 | 940 | 940 | 910 | 917 | -8 | -0.9% | 9,100 |
| 2021/10/28 | 915 | 939 | 912 | 925 | +4 | +0.4% | 12,100 |
| 2021/10/27 | 946 | 947 | 918 | 921 | -30 | -3.2% | 12,800 |
| 2021/10/26 | 961 | 992 | 949 | 951 | +3 | +0.3% | 30,400 |
| 2021/10/25 | 900 | 998 | 898 | 948 | +60 | +6.8% | 72,800 |
| 2021/10/22 | 899 | 906 | 888 | 888 | -3 | -0.3% | 6,200 |
| 2021/10/21 | 903 | 914 | 890 | 891 | -14 | -1.5% | 17,900 |
| 2021/10/20 | 912 | 930 | 905 | 905 | -6 | -0.7% | 12,800 |
| 2021/10/19 | 905 | 920 | 905 | 911 | -5 | -0.5% | 14,500 |
| 2021/10/18 | 938 | 938 | 916 | 916 | -21 | -2.2% | 5,700 |
| 2021/10/15 | 925 | 960 | 925 | 937 | +14 | +1.5% | 16,500 |
| 2021/10/14 | 924 | 948 | 923 | 923 | -10 | -1.1% | 8,900 |
| 2021/10/13 | 948 | 959 | 931 | 933 | -25 | -2.6% | 7,700 |
| 2021/10/12 | 963 | 988 | 946 | 958 | -14 | -1.4% | 8,800 |
| 2021/10/11 | 998 | 998 | 961 | 972 | +1 | +0.1% | 15,700 |
| 2021/10/08 | 938 | 997 | 938 | 971 | +34 | +3.6% | 22,000 |
| 2021/10/07 | 924 | 950 | 924 | 937 | +28 | +3.1% | 14,500 |
| 2021/10/06 | 920 | 953 | 900 | 909 | +15 | +1.7% | 15,800 |
| 2021/10/05 | 910 | 911 | 884 | 894 | -30 | -3.2% | 34,500 |
| 2021/10/04 | 964 | 966 | 923 | 924 | -40 | -4.1% | 18,600 |
| 2021/10/01 | 973 | 977 | 939 | 964 | -18 | -1.8% | 23,400 |
| 2021/09/30 | 981 | 990 | 971 | 982 | -2 | -0.2% | 12,600 |
| 2021/09/29 | 968 | 984 | 966 | 984 | +1 | +0.1% | 11,300 |
| 2021/09/28 | 992 | 1,007 | 980 | 983 | -24 | -2.4% | 24,400 |
| 2021/09/27 | 1,000 | 1,026 | 988 | 1,007 | -7 | -0.7% | 22,900 |
| 2021/09/24 | 1,008 | 1,024 | 1,008 | 1,014 | +11 | +1.1% | 4,800 |
| 2021/09/22 | 1,001 | 1,047 | 985 | 1,003 | -3 | -0.3% | 17,000 |
| 2021/09/21 | 992 | 1,017 | 992 | 1,006 | -46 | -4.4% | 29,700 |
| 2021/09/17 | 1,006 | 1,081 | 993 | 1,052 | +46 | +4.6% | 32,000 |
| 2021/09/16 | 1,026 | 1,044 | 990 | 1,006 | -16 | -1.6% | 42,600 |
| 2021/09/15 | 1,065 | 1,074 | 1,019 | 1,022 | -61 | -5.6% | 30,900 |
| 2021/09/14 | 1,095 | 1,107 | 1,079 | 1,083 | -9 | -0.8% | 8,000 |
| 2021/09/13 | 1,101 | 1,101 | 1,078 | 1,092 | -15 | -1.4% | 8,700 |
| 2021/09/10 | 1,089 | 1,120 | 1,073 | 1,107 | +27 | +2.5% | 12,000 |
| 2021/09/09 | 1,100 | 1,111 | 1,069 | 1,080 | -38 | -3.4% | 24,600 |
| 2021/09/08 | 1,100 | 1,132 | 1,070 | 1,118 | +18 | +1.6% | 25,100 |
| 2021/09/07 | 1,144 | 1,144 | 1,095 | 1,100 | -50 | -4.3% | 39,800 |
| 2021/09/06 | 1,197 | 1,200 | 1,141 | 1,150 | -46 | -3.8% | 45,200 |
| 2021/09/03 | 1,177 | 1,230 | 1,176 | 1,196 | +26 | +2.2% | 40,900 |
| 2021/09/02 | 1,226 | 1,279 | 1,169 | 1,170 | -30 | -2.5% | 70,200 |
| 2021/09/01 | 1,240 | 1,240 | 1,147 | 1,200 | -50 | -4% | 91,500 |
| 2021/08/31 | 1,172 | 1,260 | 1,163 | 1,250 | +77 | +6.6% | 71,200 |
| 2021/08/30 | 1,173 | 1,183 | 1,122 | 1,173 | +19 | +1.6% | 35,600 |
| 2021/08/27 | 1,192 | 1,194 | 1,136 | 1,154 | -43 | -3.6% | 53,800 |
| 2021/08/26 | 1,100 | 1,202 | 1,099 | 1,197 | +105 | +9.6% | 79,400 |
| 2021/08/25 | 1,100 | 1,138 | 1,061 | 1,092 | +12 | +1.1% | 74,900 |
| 2021/08/24 | 1,021 | 1,090 | 1,018 | 1,080 | +60 | +5.9% | 58,400 |
| 2021/08/23 | 1,034 | 1,054 | 998 | 1,020 | +16 | +1.6% | 44,300 |
| 2021/08/20 | 972 | 1,036 | 971 | 1,004 | +34 | +3.5% | 77,100 |
751～
800
件表示中 / 1570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 | 34,200円 | -23.2% | - | 0.00% | - | 1.99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 |
| アウンコンサル | 17,600円 | -9.3% | - | 0.00% | - | 2.91倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| 地域新聞 | 35,300円 | +7.5% | +106.3% | 0.00% | 65.98倍 | 4.37倍 |
|
千葉県と茨城県で無料情報紙を発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧと親密 |
| ミモザ | - | +10.6% | -21.7% | - | - | - |
|
- |
| ＲＶＨ | 5,100円 | - | - | 0.00% | - | 1.36倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
市場注目の銘柄
チャート関連のコラム
