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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 1,235 | 1,235 | 1,215 | 1,228 | -27 | -2.2% | 5,600 |
| 2025/03/06 | 1,235 | 1,263 | 1,234 | 1,255 | +6 | +0.5% | 3,300 |
| 2025/03/05 | 1,240 | 1,249 | 1,238 | 1,249 | +10 | +0.8% | 1,600 |
| 2025/03/04 | 1,226 | 1,239 | 1,212 | 1,239 | +5 | +0.4% | 8,200 |
| 2025/03/03 | 1,230 | 1,241 | 1,230 | 1,234 | +11 | +0.9% | 4,800 |
| 2025/02/28 | 1,238 | 1,240 | 1,218 | 1,223 | -34 | -2.7% | 7,800 |
| 2025/02/27 | 1,235 | 1,265 | 1,235 | 1,257 | +22 | +1.8% | 2,200 |
| 2025/02/26 | 1,255 | 1,255 | 1,224 | 1,235 | -21 | -1.7% | 7,300 |
| 2025/02/25 | 1,255 | 1,263 | 1,255 | 1,256 | -25 | -2% | 5,100 |
| 2025/02/21 | 1,296 | 1,296 | 1,277 | 1,281 | -18 | -1.4% | 4,400 |
| 2025/02/20 | 1,290 | 1,299 | 1,288 | 1,299 | +12 | +0.9% | 5,500 |
| 2025/02/19 | 1,294 | 1,312 | 1,287 | 1,287 | +1 | +0.1% | 5,700 |
| 2025/02/18 | 1,259 | 1,298 | 1,259 | 1,286 | +27 | +2.1% | 10,600 |
| 2025/02/17 | 1,305 | 1,331 | 1,250 | 1,259 | +104 | +9% | 37,200 |
| 2025/02/14 | 1,151 | 1,197 | 1,150 | 1,155 | +5 | +0.4% | 10,900 |
| 2025/02/13 | 1,153 | 1,159 | 1,150 | 1,150 | -5 | -0.4% | 1,700 |
| 2025/02/12 | 1,145 | 1,155 | 1,140 | 1,155 | +10 | +0.9% | 6,200 |
| 2025/02/10 | 1,135 | 1,148 | 1,135 | 1,145 | +14 | +1.2% | 500 |
| 2025/02/07 | 1,135 | 1,140 | 1,131 | 1,131 | -9 | -0.8% | 1,100 |
| 2025/02/06 | 1,131 | 1,150 | 1,131 | 1,140 | +8 | +0.7% | 4,600 |
| 2025/02/05 | 1,140 | 1,145 | 1,127 | 1,132 | +1 | +0.1% | 1,400 |
| 2025/02/04 | 1,147 | 1,147 | 1,131 | 1,131 | -17 | -1.5% | 1,900 |
| 2025/02/03 | 1,131 | 1,148 | 1,130 | 1,148 | +14 | +1.2% | 1,400 |
| 2025/01/31 | 1,132 | 1,142 | 1,132 | 1,134 | +2 | +0.2% | 800 |
| 2025/01/30 | 1,130 | 1,134 | 1,125 | 1,132 | -4 | -0.4% | 5,200 |
| 2025/01/29 | 1,141 | 1,141 | 1,136 | 1,136 | +1 | +0.1% | 300 |
| 2025/01/28 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 400 |
| 2025/01/27 | 1,139 | 1,141 | 1,130 | 1,135 | +1 | +0.1% | 2,900 |
| 2025/01/24 | 1,123 | 1,140 | 1,123 | 1,134 | -3 | -0.3% | 2,200 |
| 2025/01/23 | 1,139 | 1,139 | 1,124 | 1,137 | ±0 | ±0% | 700 |
| 2025/01/22 | 1,140 | 1,140 | 1,121 | 1,137 | -4 | -0.4% | 900 |
1～
50
件表示中 / 1647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 | 119,400円 | +12.0% | +15.6% | 1.51% | 13.72倍 | 1.85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 |
| ブロドエンタ | 66,000円 | +27.7% | +16.1% | 0.00% | 10.09倍 | 3.35倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| シイエヌエス | 136,400円 | +13.6% | +4.0% | 3.59% | 8.11倍 | 1.07倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| エンカレッジ | 56,800円 | +10.1% | +9.0% | 3.52% | 15.76倍 | 1.13倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| 情報戦略 | 37,400円 | - | - | 0.00% | 16.50倍 | 2.21倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
市場注目の銘柄
チャート関連のコラム
