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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,650 | 3,730 | 3,590 | 3,695 | +65 | +1.8% | 36,400 |
| 2018/09/27 | 3,490 | 3,740 | 3,465 | 3,630 | +130 | +3.7% | 53,400 |
| 2018/09/26 | 3,525 | 3,620 | 3,500 | 3,500 | +45 | +1.3% | 39,100 |
| 2018/09/25 | 3,450 | 3,460 | 3,415 | 3,455 | +60 | +1.8% | 15,900 |
| 2018/09/21 | 3,470 | 3,495 | 3,370 | 3,395 | -25 | -0.7% | 14,700 |
| 2018/09/20 | 3,350 | 3,480 | 3,335 | 3,420 | +15 | +0.4% | 34,700 |
| 2018/09/19 | 3,500 | 3,545 | 3,315 | 3,405 | -70 | -2% | 44,900 |
| 2018/09/18 | 3,400 | 3,530 | 3,330 | 3,475 | +130 | +3.9% | 63,200 |
| 2018/09/14 | 3,410 | 3,415 | 3,145 | 3,345 | +5 | +0.1% | 62,300 |
| 2018/09/13 | 3,150 | 3,345 | 3,085 | 3,340 | +240 | +7.7% | 67,400 |
| 2018/09/12 | 2,951 | 3,115 | 2,951 | 3,100 | +157 | +5.3% | 11,800 |
| 2018/09/11 | 2,923 | 2,991 | 2,923 | 2,943 | +29 | +1% | 8,300 |
| 2018/09/10 | 2,930 | 2,968 | 2,901 | 2,914 | -53 | -1.8% | 10,800 |
| 2018/09/07 | 3,150 | 3,150 | 2,958 | 2,967 | -113 | -3.7% | 21,400 |
| 2018/09/06 | 3,010 | 3,230 | 3,010 | 3,080 | +80 | +2.7% | 41,200 |
| 2018/09/05 | 3,270 | 3,280 | 3,000 | 3,000 | -290 | -8.8% | 45,700 |
| 2018/09/04 | 3,100 | 3,300 | 3,030 | 3,290 | +275 | +9.1% | 74,000 |
| 2018/09/03 | 2,798 | 3,050 | 2,717 | 3,015 | +315 | +11.7% | 49,700 |
| 2018/08/31 | 2,683 | 2,716 | 2,670 | 2,700 | -12 | -0.4% | 6,700 |
| 2018/08/30 | 2,780 | 2,805 | 2,700 | 2,712 | -68 | -2.4% | 11,500 |
| 2018/08/29 | 2,802 | 2,825 | 2,780 | 2,780 | -27 | -1% | 6,700 |
| 2018/08/28 | 2,753 | 2,835 | 2,750 | 2,807 | +71 | +2.6% | 14,600 |
| 2018/08/27 | 2,669 | 2,799 | 2,656 | 2,736 | +74 | +2.8% | 14,900 |
| 2018/08/24 | 2,705 | 2,727 | 2,641 | 2,662 | -1 | ±0% | 12,700 |
| 2018/08/23 | 2,571 | 2,699 | 2,521 | 2,663 | +101 | +3.9% | 22,800 |
| 2018/08/22 | 2,515 | 2,578 | 2,506 | 2,562 | +14 | +0.5% | 13,700 |
| 2018/08/21 | 2,650 | 2,650 | 2,460 | 2,548 | -117 | -4.4% | 36,500 |
| 2018/08/20 | 2,754 | 2,754 | 2,665 | 2,665 | -89 | -3.2% | 9,800 |
| 2018/08/17 | 2,789 | 2,800 | 2,714 | 2,754 | ±0 | ±0% | 5,500 |
| 2018/08/16 | 2,605 | 2,780 | 2,601 | 2,754 | +49 | +1.8% | 21,400 |
| 2018/08/15 | 2,855 | 2,855 | 2,650 | 2,705 | -150 | -5.3% | 34,500 |
| 2018/08/14 | 2,999 | 3,020 | 2,814 | 2,855 | -106 | -3.6% | 35,000 |
| 2018/08/13 | 3,050 | 3,115 | 2,916 | 2,961 | -229 | -7.2% | 30,900 |
| 2018/08/10 | 3,150 | 3,250 | 2,950 | 3,190 | +45 | +1.4% | 46,900 |
| 2018/08/09 | 3,030 | 3,180 | 3,030 | 3,145 | +50 | +1.6% | 28,100 |
| 2018/08/08 | 2,870 | 3,100 | 2,863 | 3,095 | +195 | +6.7% | 19,300 |
| 2018/08/07 | 3,000 | 3,005 | 2,900 | 2,900 | -115 | -3.8% | 26,700 |
| 2018/08/06 | 3,105 | 3,105 | 3,000 | 3,015 | -60 | -2% | 21,600 |
| 2018/08/03 | 3,145 | 3,155 | 3,050 | 3,075 | -70 | -2.2% | 22,600 |
| 2018/08/02 | 3,155 | 3,235 | 3,130 | 3,145 | -35 | -1.1% | 15,300 |
| 2018/08/01 | 3,165 | 3,245 | 3,100 | 3,180 | -30 | -0.9% | 21,100 |
| 2018/07/31 | 3,100 | 3,245 | 2,976 | 3,210 | +50 | +1.6% | 47,600 |
| 2018/07/30 | 3,310 | 3,320 | 3,120 | 3,160 | -130 | -4% | 50,300 |
| 2018/07/27 | 3,440 | 3,440 | 3,275 | 3,290 | -150 | -4.4% | 51,000 |
| 2018/07/26 | 3,435 | 3,510 | 3,405 | 3,440 | +15 | +0.4% | 49,800 |
| 2018/07/25 | 3,330 | 3,445 | 3,310 | 3,425 | +100 | +3% | 33,000 |
| 2018/07/24 | 3,345 | 3,450 | 3,325 | 3,325 | -20 | -0.6% | 34,500 |
| 2018/07/23 | 3,330 | 3,425 | 3,310 | 3,345 | ±0 | ±0% | 25,000 |
| 2018/07/20 | 3,410 | 3,410 | 3,330 | 3,345 | -65 | -1.9% | 26,600 |
| 2018/07/19 | 3,410 | 3,450 | 3,385 | 3,410 | +30 | +0.9% | 27,000 |
1501～
1550
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
