ロジザードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,292 | 1,299 | 1,270 | 1,274 | -21 | -1.6% | 8,600 |
| 2025/05/21 | 1,270 | 1,298 | 1,270 | 1,295 | +11 | +0.9% | 4,600 |
| 2025/05/20 | 1,293 | 1,329 | 1,265 | 1,284 | -17 | -1.3% | 10,600 |
| 2025/05/19 | 1,251 | 1,371 | 1,231 | 1,301 | +66 | +5.3% | 171,800 |
| 2025/05/16 | 1,279 | 1,279 | 1,215 | 1,235 | -129 | -9.5% | 50,800 |
| 2025/05/15 | 1,357 | 1,375 | 1,352 | 1,364 | -6 | -0.4% | 14,300 |
| 2025/05/14 | 1,352 | 1,377 | 1,352 | 1,370 | +18 | +1.3% | 5,900 |
| 2025/05/13 | 1,387 | 1,387 | 1,344 | 1,352 | -5 | -0.4% | 9,600 |
| 2025/05/12 | 1,368 | 1,383 | 1,342 | 1,357 | ±0 | ±0% | 12,900 |
| 2025/05/09 | 1,332 | 1,357 | 1,332 | 1,357 | +33 | +2.5% | 8,100 |
| 2025/05/08 | 1,325 | 1,325 | 1,315 | 1,324 | +5 | +0.4% | 1,600 |
| 2025/05/07 | 1,320 | 1,320 | 1,314 | 1,319 | -3 | -0.2% | 6,000 |
| 2025/05/02 | 1,309 | 1,322 | 1,298 | 1,322 | +13 | +1% | 2,400 |
| 2025/05/01 | 1,330 | 1,332 | 1,305 | 1,309 | -24 | -1.8% | 7,300 |
| 2025/04/30 | 1,318 | 1,333 | 1,315 | 1,333 | +16 | +1.2% | 2,900 |
| 2025/04/28 | 1,291 | 1,320 | 1,291 | 1,317 | +26 | +2% | 3,100 |
| 2025/04/25 | 1,275 | 1,295 | 1,275 | 1,291 | +19 | +1.5% | 3,400 |
| 2025/04/24 | 1,303 | 1,303 | 1,271 | 1,272 | -31 | -2.4% | 7,400 |
| 2025/04/23 | 1,290 | 1,310 | 1,280 | 1,303 | +40 | +3.2% | 9,600 |
| 2025/04/22 | 1,242 | 1,291 | 1,242 | 1,263 | ±0 | ±0% | 7,000 |
| 2025/04/21 | 1,280 | 1,313 | 1,231 | 1,263 | +2 | +0.2% | 7,200 |
| 2025/04/18 | 1,226 | 1,277 | 1,225 | 1,261 | +26 | +2.1% | 6,000 |
| 2025/04/17 | 1,201 | 1,235 | 1,200 | 1,235 | +30 | +2.5% | 1,600 |
| 2025/04/16 | 1,211 | 1,250 | 1,205 | 1,205 | -19 | -1.6% | 4,200 |
| 2025/04/15 | 1,275 | 1,401 | 1,196 | 1,224 | -27 | -2.2% | 262,400 |
| 2025/04/14 | 1,217 | 1,255 | 1,215 | 1,251 | +49 | +4.1% | 4,600 |
| 2025/04/11 | 1,175 | 1,210 | 1,175 | 1,202 | +13 | +1.1% | 3,500 |
| 2025/04/10 | 1,171 | 1,198 | 1,161 | 1,189 | +49 | +4.3% | 3,300 |
| 2025/04/09 | 1,126 | 1,140 | 1,106 | 1,140 | -16 | -1.4% | 6,000 |
| 2025/04/08 | 1,111 | 1,156 | 1,111 | 1,156 | +66 | +6.1% | 5,400 |
| 2025/04/07 | 1,105 | 1,120 | 1,082 | 1,090 | -104 | -8.7% | 8,800 |
| 2025/04/04 | 1,179 | 1,202 | 1,152 | 1,194 | -6 | -0.5% | 9,300 |
| 2025/04/03 | 1,193 | 1,202 | 1,185 | 1,200 | -14 | -1.2% | 7,300 |
| 2025/04/02 | 1,233 | 1,233 | 1,199 | 1,214 | -9 | -0.7% | 1,900 |
| 2025/04/01 | 1,218 | 1,249 | 1,218 | 1,223 | +5 | +0.4% | 1,200 |
| 2025/03/31 | 1,218 | 1,228 | 1,209 | 1,218 | -25 | -2% | 7,600 |
| 2025/03/28 | 1,230 | 1,244 | 1,230 | 1,243 | +13 | +1.1% | 2,300 |
| 2025/03/27 | 1,225 | 1,230 | 1,224 | 1,230 | +4 | +0.3% | 2,100 |
| 2025/03/26 | 1,235 | 1,235 | 1,226 | 1,226 | -9 | -0.7% | 1,300 |
| 2025/03/25 | 1,237 | 1,237 | 1,234 | 1,235 | +10 | +0.8% | 3,000 |
| 2025/03/24 | 1,240 | 1,248 | 1,224 | 1,225 | -13 | -1.1% | 3,900 |
| 2025/03/21 | 1,243 | 1,252 | 1,238 | 1,238 | -9 | -0.7% | 2,700 |
| 2025/03/19 | 1,238 | 1,257 | 1,238 | 1,247 | +15 | +1.2% | 2,200 |
| 2025/03/18 | 1,248 | 1,248 | 1,230 | 1,232 | -10 | -0.8% | 3,700 |
| 2025/03/17 | 1,253 | 1,255 | 1,242 | 1,242 | -5 | -0.4% | 900 |
| 2025/03/14 | 1,247 | 1,247 | 1,247 | 1,247 | ±0 | ±0% | 500 |
| 2025/03/13 | 1,231 | 1,248 | 1,231 | 1,247 | +16 | +1.3% | 900 |
| 2025/03/12 | 1,245 | 1,245 | 1,231 | 1,231 | +1 | +0.1% | 2,200 |
| 2025/03/11 | 1,224 | 1,230 | 1,214 | 1,230 | +5 | +0.4% | 5,600 |
| 2025/03/10 | 1,228 | 1,256 | 1,222 | 1,225 | -3 | -0.2% | 3,900 |
1～
50
件表示中 / 1678件
類似銘柄と比較する
現在ご覧いただいている「ロジザード」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 |
|---|---|---|---|---|---|---|---|---|
| ロジザード | 127,400円 | +12.0% | +15.6% | 1.41% | 14.64倍 | 1.97倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| 日本一Ｓ | 81,900円 | -6.6% | - | 0.61% | 22.05倍 | 0.53倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| システムインテ | 37,900円 | +15.4% | +32.5% | 2.37% | 16.22倍 | 1.01倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| エルイズビー | 81,600円 | +30.5% | +733.3% | 0.00% | 36.36倍 | 2.45倍 |
|
現場作業に適したビジネスチャットを軸にＤＸ化支援サービスを展開。建設業向けが特に強い |
| Ｓａｐｅｅｔ | 263,900円 | +45.7% | - | 0.00% | 63.06倍 | 9.66倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
市場注目の銘柄
チャート関連のコラム
