ロゴス HD（205A）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,590
- 始値
- 1,592
- 高値
- 1,601
- 安値
- 1,553
- 終値 -0.44%
- 1,583
- 出来高 +19.61%
- 12,200
乖離率
- 株価（5日）
移動平均値 - -0.5%
1,591 - 株価（25日）
移動平均値 - -8.23%
1,725 - 出来高（5日）
移動平均値 - -14.45%
14,260
2026/01/22～2026/06/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/19 | 1,592 | 1,601 | 1,553 | 1,583 | -0.44% | 12,200 | 62億1150万 | -8.23% | 7.52 | 1.91 |
| 06/18 | 1,602 | 1,629 | 1,590 | 1,590 | -0.5% | 10,200 | 62億3897万 | -8.57% | 7.55 | 1.92 |
| 06/17 | 1,595 | 1,634 | 1,593 | 1,598 | +0.5% | 20,900 | 62億7036万 | -8.89% | 7.59 | 1.93 |
| 06/16 | 1,616 | 1,616 | 1,584 | 1,590 | -0.31% | 12,500 | 62億3897万 | -10.22% | 7.55 | 1.92 |
| 06/15 | 1,609 | 1,633 | 1,595 | 1,595 | +0.19% | 15,500 | 62億5859万 | -10.84% | 7.58 | 1.93 |
| 06/12 | 1,621 | 1,630 | 1,592 | 1,592 | -0.87% | 9,300 | 62億4682万 | -11.9% | 7.56 | 1.93 |
| 06/11 | 1,631 | 1,631 | 1,590 | 1,606 | -2.07% | 15,600 | 63億175万 | -12% | 7.63 | 1.94 |
| 06/10 | 1,596 | 1,658 | 1,585 | 1,640 | +2.76% | 13,500 | 64億3517万 | -10.97% | 7.79 | 1.98 |
| 06/09 | 1,604 | 1,630 | 1,596 | 1,596 | -0.5% | 5,000 | 62億6252万 | -14.1% | 7.58 | 1.93 |
| 06/08 | 1,609 | 1,622 | 1,591 | 1,604 | -2.73% | 13,900 | 62億9391万 | -14.45% | 7.62 | 1.94 |
| 06/05 | 1,591 | 1,667 | 1,591 | 1,649 | +3.65% | 17,200 | 64億7048万 | -12.94% | 7.83 | 1.99 |
| 06/04 | 1,609 | 1,625 | 1,572 | 1,591 | -1.12% | 19,400 | 62億4290万 | -16.61% | 7.56 | 1.92 |
| 06/03 | 1,606 | 1,629 | 1,580 | 1,609 | +0.19% | 17,400 | 63億1353万 | -16.46% | 7.64 | 1.95 |
| 06/02 | 1,639 | 1,648 | 1,587 | 1,606 | -3.95% | 32,300 | 63億175万 | -17.22% | 7.63 | 1.94 |
| 06/01 | 1,741 | 1,741 | 1,644 | 1,672 | -4.35% | 27,300 | 65億6073万 | -14.61% | 7.94 | 2.02 |
| 05/29 | 1,763 | 1,763 | 1,708 | 1,748 | -1.3% | 28,300 | 68億5895万 | -11.36% | 8.3 | 2.11 |
| 05/28 | 1,779 | 1,828 | 1,771 | 1,771 | -9.73% | 46,000 | 69億4920万 | -10.65% | 8.41 | 2.14 |
| 05/27 | 1,970 | 2,000 | 1,945 | 1,962 | +0.36% | 29,500 | 76億9866万 | -1.46% | 9.32 | 2.37 |
| 05/26 | 1,988 | 1,988 | 1,952 | 1,955 | 0% | 12,400 | 76億7119万 | -1.81% | 9.29 | 2.36 |
| 05/25 | 1,979 | 1,999 | 1,952 | 1,955 | +3.44% | 21,200 | 76億7119万 | -1.61% | 9.29 | 2.36 |
| 05/22 | 1,908 | 1,919 | 1,885 | 1,890 | -0.84% | 12,800 | 74億1614万 | -4.21% | 8.98 | 2.29 |
| 05/21 | 1,935 | 1,964 | 1,905 | 1,906 | -0.88% | 12,000 | 74億7892万 | -3.05% | 9.05 | 2.3 |
| 05/20 | 1,959 | 1,981 | 1,899 | 1,923 | -1.79% | 12,700 | 75億4563万 | -1.74% | 9.14 | 2.33 |
| 05/19 | 1,949 | 1,986 | 1,949 | 1,958 | +1.35% | 11,600 | 76億8296万 | +0.51% | 9.3 | 2.37 |
| 05/18 | 1,922 | 1,980 | 1,917 | 1,932 | -0.16% | 12,600 | 75億8094万 | -0.26% | 9.18 | 2.34 |
| 05/15 | 1,999 | 2,020 | 1,927 | 1,935 | -2.03% | 21,200 | 75億9271万 | +0.36% | 9.19 | 2.34 |
| 05/14 | 2,007 | 2,033 | 1,969 | 1,975 | -1.64% | 14,800 | 77億4967万 | +2.97% | 9.38 | 2.39 |
| 05/13 | 2,036 | 2,062 | 2,008 | 2,008 | -1.38% | 12,600 | 78億7916万 | +5.41% | 9.54 | 2.43 |
| 05/12 | 2,066 | 2,080 | 2,032 | 2,036 | -0.49% | 7,800 | 79億8902万 | +7.72% | 9.67 | 2.46 |
| 05/11 | 2,046 | 2,065 | 2,027 | 2,046 | -0.15% | 7,000 | 80億2826万 | +9.18% | 9.72 | 2.47 |
| 05/08 | 2,043 | 2,050 | 2,006 | 2,049 | +0.39% | 11,800 | 80億4004万 | +10.4% | 9.73 | 2.48 |
| 05/07 | 2,087 | 2,098 | 2,040 | 2,041 | +0.2% | 14,500 | 80億864万 | +10.92% | 9.7 | 2.47 |
| 05/01 | 2,060 | 2,065 | 2,011 | 2,037 | +1.34% | 9,400 | 79億9295万 | +11.68% | 9.68 | 2.46 |
| 04/30 | 2,098 | 2,098 | 2,001 | 2,010 | -3.37% | 12,400 | 78億8700万 | +11.3% | 9.55 | 2.43 |
| 04/28 | 2,053 | 2,096 | 2,029 | 2,080 | +3.74% | 19,700 | 81億6168万 | +16.27% | 9.88 | 2.52 |
| 04/27 | 2,074 | 2,074 | 2,002 | 2,005 | -1.23% | 10,200 | 78億6738万 | +13.47% | 9.52 | 2.42 |
| 04/24 | 1,995 | 2,049 | 1,969 | 2,030 | +2.47% | 16,700 | 79億6548万 | +16.13% | 9.64 | 2.45 |
| 04/23 | 2,062 | 2,069 | 1,938 | 1,981 | -2.94% | 12,300 | 77億7321万 | +14.51% | 9.41 | 2.4 |
| 04/22 | 2,074 | 2,089 | 2,020 | 2,041 | +0.69% | 17,700 | 80億864万 | +19.01% | 9.7 | 2.47 |
| 04/21 | 1,993 | 2,077 | 1,990 | 2,027 | +1.55% | 30,000 | 79億5371万 | +19.45% | 9.63 | 2.45 |
| 04/20 | 2,010 | 2,037 | 1,988 | 1,996 | -0.1% | 22,300 | 78億3207万 | +18.81% | 9.48 | 2.41 |
| 04/17 | 1,961 | 2,020 | 1,961 | 1,998 | +1.89% | 23,700 | 78億3992万 | +20.07% | 9.49 | 2.42 |
| 04/16 | 1,910 | 2,000 | 1,871 | 1,961 | +5.83% | 67,100 | 76億9473万 | +18.99% | 9.32 | 2.37 |
| 04/15 | 2,008 | 2,008 | 1,810 | 1,853 | +14.74% | 120,100 | 72億7095万 | +13.4% | 8.8 | 2.24 |
| 04/14 | 1,708 | 1,708 | 1,610 | 1,615 | -5.5% | 16,800 | 63億3707万 | -0.62% | 7.67 | 1.95 |
| 04/13 | 1,697 | 1,733 | 1,687 | 1,709 | +2.34% | 12,300 | 67億591万 | +5.36% | 8.12 | 2.07 |
| 04/10 | 1,696 | 1,696 | 1,670 | 1,670 | -1.53% | 3,100 | 65億5288万 | +3.09% | 7.93 | 2.02 |
| 04/09 | 1,709 | 1,709 | 1,676 | 1,696 | -0.24% | 1,700 | 66億5490万 | +4.82% | 8.06 | 2.05 |
| 04/08 | 1,709 | 1,728 | 1,700 | 1,700 | +0.59% | 5,200 | 66億7060万 | +5.33% | 8.08 | 2.06 |
| 04/07 | 1,656 | 1,700 | 1,656 | 1,690 | -0.18% | 6,000 | 66億3136万 | +4.77% | 8.03 | 2.04 |
| 04/06 | 1,649 | 1,699 | 1,649 | 1,693 | +2.61% | 3,300 | 66億4313万 | +4.96% | 8.04 | 2.05 |
| 04/03 | 1,639 | 1,699 | 1,639 | 1,650 | +1.1% | 2,400 | 64億7441万 | +2.29% | 7.84 | 2 |
| 04/02 | 1,671 | 1,683 | 1,632 | 1,632 | +0.06% | 4,800 | 64億378万 | +1.12% | 7.75 | 1.97 |
| 04/01 | 1,651 | 1,665 | 1,623 | 1,631 | +1.24% | 2,800 | 63億9985万 | +0.93% | 7.75 | 1.97 |
| 03/31 | 1,650 | 1,650 | 1,611 | 1,611 | -1.35% | 2,200 | 63億2137万 | -0.43% | 7.65 | 1.95 |
| 03/30 | 1,678 | 1,678 | 1,607 | 1,633 | -1.03% | 8,100 | 64億770万 | +0.8% | 7.76 | 1.97 |
| 03/27 | 1,620 | 1,680 | 1,620 | 1,650 | +4.43% | 18,700 | 64億7441万 | +1.73% | 7.84 | 2 |
| 03/26 | 1,600 | 1,676 | 1,580 | 1,580 | -0.06% | 9,400 | 61億9973万 | -2.71% | 7.51 | 1.91 |
| 03/25 | 1,630 | 1,654 | 1,581 | 1,581 | +2% | 11,100 | 62億366万 | -2.89% | 7.51 | 1.91 |
| 03/24 | 1,559 | 1,593 | 1,527 | 1,550 | +1.17% | 11,000 | 60億8202万 | -5.02% | 7.36 | 1.87 |
| 03/23 | 1,570 | 1,570 | 1,507 | 1,532 | -2.42% | 11,600 | 60億1139万 | -6.53% | 7.28 | 1.85 |
| 03/19 | 1,609 | 1,609 | 1,569 | 1,570 | -2.67% | 8,400 | 61億6049万 | -4.73% | 7.46 | 1.9 |
| 03/18 | 1,606 | 1,615 | 1,594 | 1,613 | +1.13% | 6,900 | 63億2922万 | -2.48% | 7.66 | 1.95 |
| 03/17 | 1,598 | 1,638 | 1,595 | 1,595 | -0.06% | 6,800 | 62億5859万 | -3.74% | 7.58 | 1.93 |
| 03/16 | 1,677 | 1,677 | 1,536 | 1,596 | -0.06% | 7,800 | 62億6252万 | -3.97% | 7.58 | 1.93 |
| 03/13 | 1,585 | 1,639 | 1,585 | 1,597 | +0.76% | 4,900 | 62億6644万 | -4.14% | 7.59 | 1.93 |
| 03/12 | 1,622 | 1,652 | 1,570 | 1,585 | -2.16% | 7,100 | 62億1935万 | -5.09% | 7.53 | 1.92 |
| 03/11 | 1,655 | 1,658 | 1,620 | 1,620 | +0.12% | 4,100 | 63億5669万 | -3.23% | 7.7 | 1.96 |
| 03/10 | 1,599 | 1,650 | 1,579 | 1,618 | +3.78% | 8,500 | 63億4884万 | -3.46% | 7.69 | 1.96 |
| 03/09 | 1,610 | 1,625 | 1,491 | 1,559 | -5.52% | 16,000 | 61億1733万 | -7.09% | 7.41 | 1.89 |
| 03/06 | 1,610 | 1,689 | 1,610 | 1,650 | +1.6% | 3,500 | 64億7441万 | -1.84% | 7.84 | 2 |
| 03/05 | 1,695 | 1,699 | 1,624 | 1,624 | +2.27% | 8,300 | 63億7238万 | -3.45% | 7.71 | 1.96 |
| 03/04 | 1,650 | 1,650 | 1,574 | 1,588 | -4.91% | 10,700 | 62億3112万 | -5.7% | 7.54 | 1.92 |
| 03/03 | 1,718 | 1,718 | 1,670 | 1,670 | -1.24% | 8,500 | 65億5288万 | -0.95% | 7.93 | 2.02 |
| 03/02 | 1,710 | 1,728 | 1,688 | 1,691 | -1.11% | 7,400 | 66億3528万 | +0.3% | 8.03 | 2.04 |
| 02/27 | 1,658 | 1,720 | 1,658 | 1,710 | +2.46% | 13,800 | 67億984万 | +1.42% | 8.12 | 2.07 |
| 02/26 | 1,692 | 1,695 | 1,669 | 1,669 | -0.24% | 9,600 | 65億4896万 | -0.95% | 7.93 | 2.02 |
| 02/25 | 1,698 | 1,698 | 1,657 | 1,673 | -0.06% | 6,500 | 65億6465万 | -0.83% | 7.95 | 2.02 |
| 02/24 | 1,697 | 1,697 | 1,658 | 1,674 | +0.48% | 8,400 | 65億6858万 | -0.77% | 7.95 | 2.02 |
| 02/20 | 1,718 | 1,718 | 1,666 | 1,666 | -1.83% | 7,400 | 65億3719万 | -1.24% | 7.91 | 2.01 |
| 02/19 | 1,691 | 1,739 | 1,691 | 1,697 | +0.77% | 5,900 | 66億5883万 | +0.53% | 8.06 | 2.05 |
| 02/18 | 1,719 | 1,735 | 1,684 | 1,684 | +0.12% | 11,400 | 66億782万 | -0.71% | 8 | 2.04 |
| 02/17 | 1,680 | 1,693 | 1,664 | 1,682 | -0.59% | 10,300 | 65億9997万 | -1.29% | 7.99 | 2.03 |
| 02/16 | 1,747 | 1,750 | 1,672 | 1,692 | -2.31% | 13,300 | 66億3921万 | -1.05% | 8.04 | 2.05 |
| 02/13 | 1,730 | 1,758 | 1,730 | 1,732 | -0.12% | 18,200 | 67億9616万 | +0.87% | 8.23 | 2.09 |
| 02/12 | 1,727 | 1,747 | 1,727 | 1,734 | +0.87% | 3,900 | 68億401万 | +0.64% | 8.24 | 2.1 |
| 02/10 | 1,702 | 1,725 | 1,702 | 1,719 | +0.53% | 5,400 | 67億4515万 | -0.41% | 8.17 | 2.08 |
| 02/09 | 1,710 | 1,718 | 1,705 | 1,710 | +0.47% | 6,200 | 67億984万 | -1.16% | 8.12 | 2.07 |
| 02/06 | 1,706 | 1,718 | 1,702 | 1,702 | -0.23% | 4,700 | 66億7845万 | -1.73% | 8.09 | 2.06 |
| 02/05 | 1,690 | 1,735 | 1,690 | 1,706 | +1.01% | 15,800 | 66億9414万 | -1.67% | 8.1 | 2.06 |
| 02/04 | 1,665 | 1,721 | 1,665 | 1,689 | +0.6% | 19,300 | 66億2744万 | -2.76% | 8.02 | 2.04 |
| 02/03 | 1,677 | 1,685 | 1,669 | 1,679 | +0.12% | 3,300 | 65億8820万 | -3.56% | 7.98 | 2.03 |
| 02/02 | 1,674 | 1,680 | 1,662 | 1,677 | +0.78% | 9,200 | 65億8035万 | -3.79% | 7.97 | 2.03 |
| 01/30 | 1,647 | 1,671 | 1,646 | 1,664 | +0.54% | 6,400 | 65億2934万 | -4.64% | 7.9 | 2.01 |
| 01/29 | 1,654 | 1,675 | 1,648 | 1,655 | -0.48% | 8,600 | 64億9402万 | -5.21% | 7.86 | 2 |
| 01/28 | 1,673 | 1,682 | 1,631 | 1,663 | -0.6% | 17,200 | 65億2542万 | -4.92% | 7.9 | 2.01 |
| 01/27 | 1,636 | 1,673 | 1,590 | 1,673 | +2.32% | 19,300 | 65億6465万 | -4.56% | 7.95 | 2.02 |
| 01/26 | 1,697 | 1,697 | 1,635 | 1,635 | -2.5% | 14,100 | 64億1555万 | -6.68% | 7.77 | 1.98 |
| 01/23 | 1,703 | 1,703 | 1,677 | 1,677 | -1.18% | 6,400 | 65億8035万 | -4.55% | 7.97 | 2.03 |
| 01/22 | 1,691 | 1,704 | 1,679 | 1,697 | +0.77% | 5,200 | 66億5883万 | -3.52% | 8.06 | 2.05 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 5月期 | 3,400 7/23 | 919 4/25 4/24 | 1,221,900 1/17 | +12.98% 6/12 | -46.58% 1/21 |
| 最新 | 1,583 2026/6/19 | 12,200 | -8.23% 1,725 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -26%（0.74倍）
- 2026/06/19 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
919円（2025/04/25） - 72%（1.72倍）
1,583円（6/19）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
