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 |
|---|---|---|---|---|---|---|---|
| 2021/08/04 | 990 | 999 | 950 | 950 | -40 | -4% | 18,500 |
| 2021/08/03 | 981 | 996 | 981 | 990 | -2 | -0.2% | 8,400 |
| 2021/08/02 | 988 | 992 | 975 | 992 | +3 | +0.3% | 9,800 |
| 2021/07/30 | 1,002 | 1,008 | 980 | 989 | -23 | -2.3% | 13,800 |
| 2021/07/29 | 993 | 1,012 | 979 | 1,012 | +26 | +2.6% | 67,800 |
| 2021/07/28 | 1,004 | 1,004 | 975 | 986 | -17 | -1.7% | 25,300 |
| 2021/07/27 | 1,011 | 1,017 | 1,001 | 1,003 | -7 | -0.7% | 9,800 |
| 2021/07/26 | 1,000 | 1,016 | 995 | 1,010 | -2 | -0.2% | 27,700 |
| 2021/07/21 | 1,053 | 1,053 | 1,012 | 1,012 | +4 | +0.4% | 8,400 |
| 2021/07/20 | 1,013 | 1,027 | 1,006 | 1,008 | -21 | -2% | 15,900 |
| 2021/07/19 | 1,040 | 1,040 | 1,011 | 1,029 | -14 | -1.3% | 12,500 |
| 2021/07/16 | 1,044 | 1,053 | 1,040 | 1,043 | -1 | -0.1% | 6,800 |
| 2021/07/15 | 1,065 | 1,065 | 1,044 | 1,044 | -21 | -2% | 7,700 |
| 2021/07/14 | 1,054 | 1,070 | 1,038 | 1,065 | -5 | -0.5% | 20,400 |
| 2021/07/13 | 1,071 | 1,086 | 1,062 | 1,070 | -1 | -0.1% | 8,000 |
| 2021/07/12 | 1,055 | 1,078 | 1,052 | 1,071 | +20 | +1.9% | 10,800 |
| 2021/07/09 | 1,023 | 1,059 | 1,023 | 1,051 | -2 | -0.2% | 24,300 |
| 2021/07/08 | 1,062 | 1,064 | 1,045 | 1,053 | -17 | -1.6% | 63,900 |
| 2021/07/07 | 1,098 | 1,106 | 1,070 | 1,070 | -51 | -4.5% | 32,500 |
| 2021/07/06 | 1,122 | 1,132 | 1,120 | 1,121 | -1 | -0.1% | 7,500 |
| 2021/07/05 | 1,142 | 1,150 | 1,121 | 1,122 | -29 | -2.5% | 8,800 |
| 2021/07/02 | 1,140 | 1,156 | 1,134 | 1,151 | +14 | +1.2% | 11,100 |
| 2021/07/01 | 1,150 | 1,157 | 1,130 | 1,137 | -21 | -1.8% | 11,300 |
| 2021/06/30 | 1,151 | 1,170 | 1,150 | 1,158 | -1 | -0.1% | 9,700 |
| 2021/06/29 | 1,171 | 1,171 | 1,155 | 1,159 | -12 | -1% | 6,500 |
| 2021/06/28 | 1,163 | 1,179 | 1,157 | 1,171 | +5 | +0.4% | 8,400 |
| 2021/06/25 | 1,141 | 1,167 | 1,121 | 1,166 | +52 | +4.7% | 24,800 |
| 2021/06/24 | 1,130 | 1,130 | 1,114 | 1,114 | -27 | -2.4% | 65,000 |
| 2021/06/23 | 1,151 | 1,167 | 1,140 | 1,141 | -10 | -0.9% | 9,500 |
| 2021/06/22 | 1,165 | 1,178 | 1,151 | 1,151 | +16 | +1.4% | 11,200 |
| 2021/06/21 | 1,126 | 1,137 | 1,111 | 1,135 | -21 | -1.8% | 27,300 |
| 2021/06/18 | 1,213 | 1,213 | 1,155 | 1,156 | -57 | -4.7% | 30,600 |
| 2021/06/17 | 1,207 | 1,219 | 1,185 | 1,213 | +6 | +0.5% | 21,800 |
| 2021/06/16 | 1,212 | 1,226 | 1,198 | 1,207 | -12 | -1% | 14,900 |
| 2021/06/15 | 1,205 | 1,222 | 1,204 | 1,219 | +14 | +1.2% | 16,600 |
| 2021/06/14 | 1,230 | 1,230 | 1,201 | 1,205 | -31 | -2.5% | 27,600 |
| 2021/06/11 | 1,267 | 1,280 | 1,236 | 1,236 | -26 | -2.1% | 11,500 |
| 2021/06/10 | 1,242 | 1,264 | 1,242 | 1,262 | +16 | +1.3% | 8,600 |
| 2021/06/09 | 1,245 | 1,254 | 1,241 | 1,246 | +1 | +0.1% | 8,600 |
| 2021/06/08 | 1,273 | 1,279 | 1,242 | 1,245 | -3 | -0.2% | 16,000 |
| 2021/06/07 | 1,223 | 1,250 | 1,215 | 1,248 | +24 | +2% | 19,000 |
| 2021/06/04 | 1,227 | 1,246 | 1,219 | 1,224 | -8 | -0.6% | 18,500 |
| 2021/06/03 | 1,224 | 1,238 | 1,211 | 1,232 | -6 | -0.5% | 20,500 |
| 2021/06/02 | 1,268 | 1,268 | 1,225 | 1,238 | -5 | -0.4% | 14,000 |
| 2021/06/01 | 1,271 | 1,282 | 1,243 | 1,243 | -26 | -2% | 22,400 |
| 2021/05/31 | 1,302 | 1,302 | 1,261 | 1,269 | -9 | -0.7% | 19,400 |
| 2021/05/28 | 1,300 | 1,315 | 1,273 | 1,278 | -21 | -1.6% | 22,800 |
| 2021/05/27 | 1,321 | 1,333 | 1,299 | 1,299 | -24 | -1.8% | 16,900 |
| 2021/05/26 | 1,341 | 1,351 | 1,315 | 1,323 | -29 | -2.1% | 16,700 |
| 2021/05/25 | 1,340 | 1,362 | 1,339 | 1,352 | +42 | +3.2% | 28,600 |
801～
850
件表示中 / 1560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 | 34,300円 | -7.7% | - | 0.00% | - | 1.96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 |
| セイファート | 100,700円 | +5.2% | +15.5% | 4.17% | 9.57倍 | 1.17倍 |
|
美容師向け求人情報サイト「リクエストＱＪナビ」展開、人材派遣も。美容室でのＥＣ運営模索 |
| アウンコンサル | 17,600円 | -9.3% | - | 0.00% | - | 2.92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 |
| ミモザ | - | +10.6% | -21.7% | - | - | - |
|
- |
| アイガー | - | +7.4% | +42.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
