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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 2018/07/18 | 3,475 | 3,515 | 3,365 | 3,380 | -70 | -2% | 46,700 |
| 2018/07/17 | 3,550 | 3,665 | 3,450 | 3,450 | -50 | -1.4% | 91,200 |
| 2018/07/13 | 3,475 | 3,530 | 3,355 | 3,500 | +25 | +0.7% | 87,600 |
| 2018/07/12 | 3,345 | 3,605 | 3,330 | 3,475 | +235 | +7.3% | 156,900 |
| 2018/07/11 | 3,320 | 3,335 | 3,125 | 3,240 | -90 | -2.7% | 60,500 |
| 2018/07/10 | 3,440 | 3,480 | 3,315 | 3,330 | -50 | -1.5% | 50,600 |
| 2018/07/09 | 3,520 | 3,580 | 3,380 | 3,380 | -120 | -3.4% | 78,900 |
| 2018/07/06 | 3,325 | 3,550 | 3,305 | 3,500 | +215 | +6.5% | 124,200 |
| 2018/07/05 | 3,480 | 3,490 | 3,285 | 3,285 | -265 | -7.5% | 151,700 |
| 2018/07/04 | 3,660 | 3,700 | 3,470 | 3,550 | -170 | -4.6% | 119,900 |
| 2018/07/03 | 3,880 | 3,920 | 3,560 | 3,720 | -95 | -2.5% | 217,700 |
| 2018/07/02 | 3,765 | 3,910 | 3,630 | 3,815 | +260 | +7.3% | 442,800 |
| 2018/06/29 | 3,550 | 3,735 | 3,375 | 3,555 | +40 | +1.1% | 262,500 |
| 2018/06/28 | 3,820 | 3,875 | 3,485 | 3,515 | -270 | -7.1% | 349,500 |
| 2018/06/27 | 3,430 | 3,980 | 3,430 | 3,785 | +335 | +9.7% | 998,700 |
| 2018/06/26 | 3,370 | 3,710 | 3,365 | 3,450 | -130 | -3.6% | 554,300 |
| 2018/06/25 | 4,080 | 4,115 | 3,580 | 3,580 | -700 | -16.4% | 897,800 |
| 2018/06/22 | 3,865 | 4,475 | 3,850 | 4,280 | +345 | +8.8% | 2,123,100 |
| 2018/06/21 | 4,635 | 4,695 | 3,935 | 3,935 | - | - | 1,517,000 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
1701～
1750
件表示中 / 1750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 | 38,500円 | +20.9% | - | 0.00% | - | 3.07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 |
| 田 谷 | 24,800円 | -4.9% | +999.9% | 0.00% | 71.47倍 | 3.45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 | 9,700円 | -8.7% | - | 0.00% | - | 0.52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% | - | - | - |
|
- |
| リアルクオリティ | - | +0.8% | -12.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
