リログループ(8876) 株価チャート・PER17.46倍・PBR4.88倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
10/22(木)	2,501	2,532	2,501	2,517	353,600	2,489.1	2,346.3
10/21(水)	2,500	2,516	2,472	2,504	403,500	2,474.2	2,331.0
10/20(火)	2,490	2,498	2,454	2,469	409,500	2,456.0	2,316.5
10/19(月)	2,479	2,497	2,465	2,488	451,100	2,445.5	2,305.5
10/16(金)	2,482	2,525	2,467	2,469	574,600	2,429.5	2,295.9
10/15(木)	2,419	2,443	2,402	2,443	899,800	2,414.5	2,287.0
10/14(水)	2,416	2,424	2,397	2,413	417,900	2,400.0	2,279.8
10/13(火)	2,435	2,440	2,407	2,416	526,800	2,385.4	2,273.1
10/09(金)	2,426	2,430	2,377	2,408	496,500	2,365.4	2,267.0
10/08(木)	2,390	2,412	2,361	2,394	511,100	2,344.4	2,259.1
10/07(水)	2,346	2,380	2,340	2,370	490,200	2,323.1	2,250.5
10/06(火)	2,322	2,355	2,316	2,340	508,100	2,303.7	2,242.1
10/05(月)	2,288	2,328	2,280	2,316	538,500	2,290.0	2,235.3
10/02(金)	2,288	2,326	2,257	2,303	505,600	2,289.8	2,230.2
10/01(木)	2,273	2,303	2,246	2,288	392,200	2,292.8	2,225.3
09/30(水)	2,271	2,287	2,261	2,273	453,700	2,294.2	2,220.3
09/29(火)	2,267	2,306	2,228	2,271	490,700	2,296.0	2,215.4
09/28(月)	2,318	2,337	2,303	2,315	612,100	2,293.6	2,209.7
09/25(金)	2,307	2,332	2,301	2,318	563,800	2,264.0	2,201.9
09/24(木)	2,282	2,307	2,278	2,295	602,600	2,237.5	2,194.0
09/18(金)	2,250	2,282	2,238	2,282	1,444,900	2,210.6	2,188.6
09/17(木)	2,174	2,261	2,164	2,259	568,500	2,181.0	2,184.1
09/16(水)	2,186	2,200	2,135	2,167	513,000	2,157.4	2,181.1
09/15(火)	2,178	2,195	2,164	2,185	500,300	2,162.9	2,181.0
09/14(月)	2,162	2,173	2,123	2,160	446,300	2,175.4	2,178.9
09/11(金)	2,102	2,146	2,100	2,134	610,000	2,192.6	2,172.7
09/10(木)	2,197	2,197	2,118	2,141	652,000	2,218.1	2,167.4
09/09(水)	2,237	2,237	2,195	2,195	515,900	2,239.3	2,160.0
09/08(火)	2,251	2,262	2,232	2,248	464,200	2,252.9	2,151.7
09/07(月)	2,239	2,262	2,226	2,246	339,900	2,245.3	2,142.4
09/04(金)	2,283	2,292	2,256	2,262	410,300	2,231.9	2,134.6
09/02(水)	2,263	2,272	2,214	2,247	1,158,900	2,211.8	2,127.8
09/01(火)	2,215	2,271	2,214	2,263	1,156,600	2,196.3	2,119.7
08/31(月)	2,174	2,212	2,171	2,210	609,500	2,181.6	2,111.8
08/28(金)	2,147	2,182	2,141	2,179	228,900	2,175.5	2,103.4
08/27(木)	2,156	2,179	2,144	2,161	381,400	2,172.1	2,096.4
08/26(水)	2,186	2,191	2,132	2,170	441,500	2,169.9	2,090.5
08/25(火)	2,190	2,210	2,181	2,189	359,400	2,161.7	2,084.5
08/24(月)	2,163	2,183	2,163	2,179	276,400	2,148.3	2,077.5
08/21(金)	2,144	2,169	2,141	2,162	396,100	2,136.2	2,070.6
08/20(木)	2,150	2,160	2,133	2,150	327,700	2,136.0	2,065.3
08/19(水)	2,122	2,136	2,103	2,129	305,100	2,139.8	2,061.0
08/18(火)	2,102	2,122	2,099	2,122	376,200	2,150.9	2,057.0
08/17(月)	2,145	2,150	2,115	2,119	291,300	2,159.4	2,055.7
08/14(金)	2,159	2,179	2,153	2,161	349,100	2,162.2	2,056.0
08/13(木)	2,176	2,199	2,151	2,169	328,100	2,131.1	2,056.7
08/12(水)	2,184	2,184	2,151	2,184	463,500	2,097.2	2,055.9
08/10(月)	2,116	2,187	2,109	2,165	592,100	2,051.9	2,053.9
08/07(金)	2,017	2,139	2,017	2,133	653,400	2,016.5	2,049.6
08/06(木)	2,009	2,023	1,996	2,006	455,800	1,992.8	2,046.9
08/05(水)	1,995	2,000	1,967	2,000	508,000	2,001.7	2,046.9
08/04(火)	2,008	2,019	1,949	1,958	562,800	2,020.1	2,046.8
08/03(月)	2,001	2,014	1,972	1,988	814,000	2,037.8	2,045.8
07/31(金)	2,015	2,034	1,992	2,014	612,800	2,053.0	2,041.7
07/30(木)	2,071	2,091	2,044	2,050	406,200	2,050.3	2,034.6
07/29(水)	2,053	2,103	2,039	2,092	573,100	2,040.9	2,025.0
07/28(火)	2,055	2,066	2,019	2,046	417,200	2,025.4	2,013.4
07/27(月)	2,021	2,069	2,021	2,064	502,900	2,020.2	2,003.2
07/24(金)	2,000	2,020	1,971	2,001	1,031,100	2,010.1	1,991.9
07/23(木)	1,999	2,016	1,997	2,003	484,800	2,011.5	1,983.5
07/22(水)	2,029	2,041	2,005	2,014	513,900	2,016.6	1,974.6
07/21(火)	2,019	2,044	2,017	2,020	471,600	2,022.3	1,965.4
07/17(金)	2,021	2,025	1,992	2,013	422,600	2,024.3	1,956.6
07/16(木)	2,030	2,048	2,008	2,008	370,600	2,039.5	1,948.7
07/15(水)	2,043	2,054	2,007	2,029	376,000	2,063.0	1,941.7
07/14(火)	2,043	2,058	2,027	2,043	292,700	2,093.1	1,933.0
07/13(月)	2,096	2,098	2,013	2,030	426,400	2,114.7	1,922.7
07/10(金)	2,130	2,130	2,071	2,089	717,100	2,135.1	1,914.2
07/09(木)	2,167	2,169	2,118	2,125	538,800	2,128.9	1,902.8
07/08(水)	2,176	2,193	2,145	2,179	815,000	2,116.9	1,888.7
07/07(火)	2,134	2,158	2,107	2,151	940,600	2,082.3	1,875.0
07/06(月)	2,074	2,132	2,066	2,132	1,022,100	2,051.4	1,860.7
07/03(金)	2,096	2,106	2,045	2,058	776,700	2,011.4	1,847.0
07/02(木)	2,015	2,080	2,006	2,065	1,053,100	1,977.2	1,838.4
07/01(水)	2,012	2,035	1,992	2,006	1,057,300	1,931.2	1,829.7
06/30(火)	1,933	2,002	1,928	1,996	1,510,500	1,892.2	1,824.8
06/29(月)	1,900	1,944	1,900	1,932	784,500	1,853.4	1,823.0
06/26(金)	1,841	1,894	1,841	1,887	623,200	1,824.9	1,824.6
06/25(木)	1,828	1,839	1,819	1,835	428,700	1,803.8	1,827.9
06/24(水)	1,800	1,816	1,795	1,811	493,300	1,794.9	1,834.6
06/23(火)	1,789	1,815	1,785	1,802	600,100	1,789.0	1,842.0
06/22(月)	1,773	1,799	1,770	1,790	489,400	1,785.3	1,850.0
06/19(金)	1,790	1,800	1,767	1,782	536,800	1,787.4	1,856.9
06/18(木)	1,780	1,801	1,780	1,791	375,000	1,794.3	1,867.0
06/17(水)	1,792	1,800	1,775	1,782	340,700	1,802.5	1,871.2
06/16(火)	1,796	1,813	1,766	1,784	409,000	1,808.2	1,875.6
06/15(月)	1,816	1,822	1,797	1,800	495,800	1,808.9	1,881.2
06/12(金)	1,792	1,828	1,792	1,816	425,300	1,812.1	1,886.2
06/11(木)	1,810	1,834	1,791	1,832	480,700	1,809.7	1,890.2
06/10(水)	1,807	1,817	1,786	1,810	450,700	1,798.1	1,893.8
06/09(火)	1,823	1,837	1,787	1,787	354,200	1,803.1	1,898.5
06/08(月)	1,825	1,859	1,809	1,816	611,900	1,804.7	1,905.3
06/05(金)	1,791	1,820	1,791	1,804	495,900	1,799.3	1,911.2
06/04(木)	1,812	1,834	1,770	1,774	583,300	1,806.8	1,917.4
06/03(水)	1,791	1,840	1,764	1,835	593,100	1,822.0	1,924.8
06/02(火)	1,775	1,810	1,763	1,795	507,300	1,831.7	1,930.0
06/01(月)	1,822	1,826	1,758	1,789	730,200	1,862.7	1,937.3
05/29(金)	1,846	1,894	1,842	1,842	428,000	1,899.3	1,945.0
05/28(木)	1,880	1,884	1,843	1,850	472,700	1,925.1	1,950.7
05/27(水)	1,892	1,905	1,860	1,884	643,600	1,955.6	1,955.7
05/26(火)	1,980	1,985	1,950	1,950	415,900	1,978.1	1,959.6
05/25(月)	1,980	1,980	1,933	1,972	533,100	1,988.6	1,959.5
05/22(金)	1,991	1,995	1,952	1,971	397,000	1,986.4	1,957.8
05/21(木)	2,023	2,030	1,993	2,002	541,400	1,999.2	1,956.9
05/20(水)	1,973	1,999	1,968	1,996	499,900	1,977.8	1,954.6
05/19(火)	1,958	2,006	1,954	2,003	566,800	1,957.1	1,953.4
05/18(月)	2,020	2,034	1,958	1,961	770,300	1,941.1	1,953.4
05/15(金)	1,960	2,044	1,950	2,035	1,246,200	1,933.8	1,954.6
05/14(木)	1,896	1,907	1,879	1,895	346,200	1,910.1	1,952.9
05/13(水)	1,930	1,931	1,889	1,893	358,800	1,915.5	1,957.1
05/12(火)	1,914	1,940	1,906	1,923	291,600	1,922.4	1,960.1
05/11(月)	1,914	1,931	1,910	1,925	264,200	1,929.4	1,961.7
05/08(金)	1,910	1,927	1,900	1,916	296,200	1,937.1	1,960.3
05/07(木)	1,941	1,949	1,909	1,922	370,000	1,945.9	1,959.8
05/01(金)	1,942	1,949	1,911	1,927	290,300	1,953.1	1,958.9
04/30(木)	1,952	1,988	1,947	1,958	459,300	1,960.7	1,958.0
04/28(火)	1,950	1,975	1,941	1,963	435,400	1,964.7	1,955.4
04/27(月)	1,958	1,995	1,955	1,960	430,400	1,968.6	1,950.7
04/24(金)	1,958	1,966	1,952	1,958	447,400	1,973.4	1,944.6
04/23(木)	1,977	1,990	1,953	1,965	542,300	1,976.6	1,942.0
04/22(水)	1,980	1,996	1,978	1,978	331,500	1,979.6	1,939.9
04/21(火)	1,985	1,991	1,971	1,983	276,600	1,973.5	1,936.2
04/20(月)	1,980	1,985	1,964	1,984	375,400	1,963.1	1,931.1
04/17(金)	1,975	1,981	1,965	1,974	254,200	1,955.7	1,925.9
04/16(木)	1,967	1,983	1,963	1,980	527,800	1,949.9	1,920.8
04/15(水)	1,938	1,965	1,938	1,947	391,100	1,947.1	1,916.8
04/14(火)	1,948	1,965	1,916	1,931	270,200	1,958.1	1,913.6
04/13(月)	1,945	1,964	1,935	1,947	333,200	1,970.2	1,910.3
04/10(金)	1,978	1,991	1,943	1,945	237,800	1,979.6	1,906.8
04/09(木)	2,002	2,010	1,960	1,966	379,200	1,990.2	1,902.6
04/08(水)	2,031	2,032	2,002	2,002	372,700	1,990.7	1,896.8
04/07(火)	2,004	2,027	1,986	1,991	326,000	1,982.6	1,889.7
04/06(月)	2,002	2,015	1,988	1,994	296,200	1,962.4	1,884.2
04/03(金)	1,977	2,000	1,970	1,998	289,700	1,944.6	1,878.8
04/02(木)	1,967	1,994	1,960	1,969	430,900	1,924.7	1,872.9
04/01(水)	1,916	1,962	1,907	1,962	576,600	1,911.9	1,866.7
03/31(火)	1,915	1,945	1,890	1,890	590,900	1,898.1	1,860.0
03/30(月)	1,890	1,913	1,863	1,905	621,000	1,889.0	1,855.8
03/27(金)	1,922	1,932	1,896	1,899	583,300	1,869.8	1,850.9
03/26(木)	1,893	1,913	1,883	1,904	683,800	1,868.4	1,845.1
03/25(水)	1,872	1,899	1,865	1,893	751,800	1,870.1	1,839.5
03/24(火)	1,851	1,862	1,836	1,844	618,100	1,868.9	1,833.8
03/23(月)	1,872	1,872	1,809	1,809	1,129,400	1,871.0	1,830.9
03/19(木)	1,908	1,926	1,891	1,891	644,300	1,879.7	1,829.6
03/18(水)	1,895	1,917	1,880	1,913	544,700	1,871.0	1,824.9
03/17(火)	1,881	1,891	1,876	1,886	506,500	1,864.3	1,818.5
03/16(月)	1,857	1,864	1,847	1,855	632,700	1,860.5	1,812.1
03/13(金)	1,848	1,879	1,844	1,853	685,700	1,858.8	1,807.7
03/12(木)	1,872	1,872	1,821	1,848	831,800	1,860.5	1,801.9
03/11(水)	1,884	1,885	1,864	1,879	628,100	1,858.8	1,796.3
03/10(火)	1,876	1,883	1,846	1,868	631,100	1,847.1	1,788.7
03/09(月)	1,829	1,848	1,816	1,847	461,300	1,838.3	1,781.6
03/06(金)	1,839	1,863	1,819	1,861	847,400	1,839.9	1,774.7
03/05(木)	1,848	1,848	1,827	1,839	554,800	1,839.5	1,767.3
03/04(水)	1,816	1,833	1,794	1,821	823,500	1,841.5	1,762.4
03/03(火)	1,827	1,853	1,808	1,824	872,800	1,840.1	1,758.8
03/02(月)	1,833	1,868	1,822	1,855	507,400	1,834.3	1,755.7
02/27(金)	1,867	1,870	1,846	1,858	492,300	1,820.4	1,751.0
02/26(木)	1,833	1,861	1,828	1,849	612,000	1,805.1	1,744.7
02/25(水)	1,796	1,819	1,787	1,814	706,000	1,785.7	1,740.0
02/24(火)	1,790	1,804	1,778	1,795	989,000	1,776.1	1,737.0
02/20(金)	1,780	1,796	1,775	1,786	513,300	1,766.8	1,734.5
02/19(木)	1,767	1,786	1,765	1,782	483,600	1,764.2	1,732.3
02/18(水)	1,765	1,766	1,747	1,752	407,700	1,763.2	1,729.4
02/17(火)	1,760	1,777	1,744	1,766	400,600	1,767.7	1,727.0
02/16(月)	1,789	1,795	1,741	1,748	516,800	1,765.2	1,724.0
02/13(金)	1,774	1,809	1,752	1,773	748,100	1,760.4	1,720.9
02/12(木)	1,775	1,784	1,754	1,777	487,600	1,754.9	1,716.5
02/10(火)	1,769	1,794	1,765	1,775	314,100	1,741.1	1,712.3
02/09(月)	1,763	1,767	1,740	1,753	312,300	1,727.7	1,706.7
02/06(金)	1,733	1,748	1,720	1,725	395,900	1,715.1	1,702.8
02/05(木)	1,737	1,765	1,725	1,745	477,200	1,708.2	1,700.3
02/04(水)	1,708	1,723	1,704	1,708	328,000	1,694.0	1,697.5
02/03(火)	1,687	1,714	1,687	1,707	279,700	1,687.7	1,696.4
02/02(月)	1,708	1,708	1,690	1,690	267,700	1,689.5	1,694.8
01/30(金)	1,687	1,700	1,676	1,691	336,300	1,697.5	1,694.0
01/29(木)	1,675	1,696	1,652	1,674	289,500	1,708.8	1,692.9
01/28(水)	1,709	1,718	1,676	1,676	497,900	1,721.4	1,692.5
01/27(火)	1,715	1,718	1,696	1,717	382,400	1,726.6	1,692.1
01/26(月)	1,720	1,737	1,708	1,730	390,600	1,729.5	1,688.7
01/23(金)	1,747	1,757	1,738	1,747	357,700	1,731.3	1,685.4
01/22(木)	1,707	1,743	1,707	1,737	338,400	1,728.2	1,682.0
01/21(水)	1,723	1,730	1,699	1,702	427,800	1,726.9	1,677.4
01/20(火)	1,739	1,744	1,731	1,732	350,600	1,728.2	1,673.5
01/19(月)	1,737	1,747	1,727	1,739	286,200	1,720.5	1,669.5
01/16(金)	1,721	1,736	1,712	1,732	403,300	1,711.2	1,664.6
01/15(木)	1,714	1,743	1,711	1,731	399,900	1,699.0	1,660.3
01/14(水)	1,694	1,733	1,694	1,708	528,800	1,685.3	1,655.7
01/13(火)	1,699	1,712	1,680	1,693	574,800	1,677.9	1,652.0
01/09(金)	1,674	1,696	1,670	1,692	436,600	1,666.2	1,648.5
01/08(木)	1,669	1,680	1,663	1,670	308,300	1,658.8	1,646.4
01/07(水)	1,647	1,673	1,632	1,663	497,200	1,657.1	1,645.8
01/06(火)	1,650	1,679	1,644	1,671	614,200	1,660.0	1,645.4
01/05(月)	1,647	1,656	1,617	1,635	576,000	1,661.5	1,645.1
12/30(火)	1,662	1,666	1,650	1,655	371,900	1,668.5	1,646.5
12/29(月)	1,673	1,673	1,655	1,662	389,300	1,671.3	1,647.9
12/26(金)	1,680	1,685	1,668	1,677	380,900	1,671.4	1,648.0
12/25(木)	1,677	1,681	1,665	1,679	428,100	1,669.0	1,646.2
12/24(水)	1,662	1,679	1,657	1,669	354,800	1,666.1	1,644.8
12/23(火)	1,656	1,677	1,650	1,669	433,700	1,658.9	1,643.7
12/22(月)	1,665	1,672	1,648	1,662	426,500	1,654.5	1,644.6
12/19(金)	1,665	1,673	1,659	1,665	879,400	1,654.2	1,646.7
12/18(木)	1,635	1,672	1,633	1,665	321,200	1,645.8	1,645.2
12/17(水)	1,652	1,657	1,633	1,633	372,400	1,633.9	1,643.7
12/16(火)	1,637	1,658	1,635	1,647	438,600	1,633.4	1,643.0
12/15(月)	1,624	1,667	1,624	1,661	469,400	1,627.5	1,641.4
12/12(金)	1,619	1,625	1,608	1,623	274,100	1,619.9	1,638.9
12/11(木)	1,638	1,638	1,599	1,605	306,100	1,618.4	1,637.3
12/10(水)	1,621	1,639	1,617	1,631	279,100	1,620.4	1,636.1
12/09(火)	1,626	1,633	1,601	1,617	322,900	1,615.2	1,634.6
12/08(月)	1,591	1,626	1,591	1,623	561,600	1,619.8	1,633.9
12/05(金)	1,615	1,625	1,603	1,616	277,600	1,626.2	1,633.1
12/04(木)	1,620	1,625	1,598	1,615	371,400	1,634.0	1,632.4
12/03(水)	1,629	1,631	1,605	1,605	398,700	1,643.4	1,633.1
12/02(火)	1,651	1,660	1,631	1,640	316,800	1,656.3	1,634.6
12/01(月)	1,639	1,660	1,632	1,655	496,900	1,666.5	1,633.8
11/28(金)	1,645	1,658	1,640	1,655	566,800	1,668.6	1,633.4
11/27(木)	1,666	1,681	1,652	1,662	551,900	1,663.7	-
11/26(水)	1,692	1,694	1,660	1,669	441,600	1,660.0	-
11/25(火)	1,677	1,700	1,672	1,692	458,700	1,654.6	-
11/21(金)	1,640	1,673	1,638	1,665	363,300	1,654.8	-
11/20(木)	1,650	1,654	1,624	1,631	415,100	1,664.8	-
11/19(水)	1,647	1,665	1,643	1,643	330,300	1,663.8	-
11/18(火)	1,692	1,708	1,621	1,642	710,300	1,661.0	-
11/17(月)	1,695	1,707	1,658	1,692	925,400	1,655.3	-
11/14(金)	1,675	1,715	1,648	1,715	1,078,000	1,638.6	-
11/13(木)	1,629	1,651	1,619	1,626	446,900	1,615.1	-
11/12(水)	1,633	1,643	1,626	1,629	573,200	1,606.3	-
11/11(火)	1,602	1,619	1,597	1,614	502,100	1,595.8	-
11/10(月)	1,619	1,621	1,593	1,609	473,300	1,591.8	-
11/07(金)	1,586	1,601	1,573	1,598	617,800	1,590.0	-
11/06(木)	1,577	1,585	1,573	1,582	367,600	1,590.6	-
11/05(水)	1,594	1,603	1,560	1,577	394,700	1,594.0	-
11/04(火)	1,599	1,612	1,586	1,594	427,300	1,605.2	-
10/31(金)	1,604	1,613	1,595	1,600	401,900	1,614.9	-
10/30(木)	1,593	1,601	1,579	1,601	2,421,200	1,619.2	-
10/29(水)	1,617	1,626	1,597	1,599	477,300	1,628.0	-
10/28(火)	1,638	1,649	1,618	1,633	465,300	1,634.9	-
10/27(月)	1,625	1,651	1,621	1,642	397,400	1,633.1	-
10/24(金)	1,637	1,640	1,616	1,621	413,000	1,627.4	-
10/23(木)	1,633	1,652	1,626	1,645	465,000	1,626.5	-

銘柄	RSI	25日乖離	点灯シグナル
フィットクルー (469A)	9.4	-30.9%	📉 RSI30以下 ⬇️ 25日乖離-15%
ディップ (2379)	12.5	-16.8%	📉 RSI30以下 ⬇️ 25日乖離-15%
パシフィックネット (3021)	12.9	-22.0%	📉 RSI30以下 ⬇️ 25日乖離-15%
エブリー (607A)	14.2	-11.4%	📉 RSI30以下
アサンテ (6073)	17.9	-10.3%	📉 RSI30以下
ネイス (589A)	19.9	-25.4%	📉 RSI30以下 ⬇️ 25日乖離-15%

リログループ (8876.T)