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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,255 | 1,314 | 1,255 | 1,283 | +29 | +2.3% | 4,000 |
| 2024/05/16 | 1,255 | 1,299 | 1,235 | 1,254 | +18 | +1.5% | 11,700 |
| 2024/05/15 | 1,358 | 1,374 | 1,236 | 1,236 | -121 | -8.9% | 12,900 |
| 2024/05/14 | 1,323 | 1,362 | 1,323 | 1,357 | +47 | +3.6% | 5,200 |
| 2024/05/13 | 1,330 | 1,331 | 1,308 | 1,310 | -28 | -2.1% | 4,800 |
| 2024/05/10 | 1,340 | 1,340 | 1,317 | 1,338 | -6 | -0.4% | 2,100 |
| 2024/05/09 | 1,329 | 1,347 | 1,320 | 1,344 | +15 | +1.1% | 3,000 |
| 2024/05/08 | 1,300 | 1,330 | 1,270 | 1,329 | +27 | +2.1% | 3,200 |
| 2024/05/07 | 1,294 | 1,318 | 1,288 | 1,302 | +20 | +1.6% | 6,000 |
| 2024/05/02 | 1,288 | 1,292 | 1,254 | 1,282 | +24 | +1.9% | 4,700 |
| 2024/05/01 | 1,250 | 1,298 | 1,235 | 1,258 | -7 | -0.6% | 7,600 |
| 2024/04/30 | 1,278 | 1,287 | 1,265 | 1,265 | -19 | -1.5% | 3,000 |
| 2024/04/26 | 1,305 | 1,305 | 1,250 | 1,284 | -31 | -2.4% | 9,700 |
| 2024/04/25 | 1,259 | 1,383 | 1,259 | 1,315 | +26 | +2% | 32,000 |
| 2024/04/24 | 1,280 | 1,313 | 1,240 | 1,289 | +9 | +0.7% | 10,000 |
| 2024/04/23 | 1,290 | 1,300 | 1,270 | 1,280 | -12 | -0.9% | 4,200 |
| 2024/04/22 | 1,277 | 1,313 | 1,265 | 1,292 | +17 | +1.3% | 2,600 |
| 2024/04/19 | 1,261 | 1,288 | 1,225 | 1,275 | +1 | +0.1% | 19,000 |
| 2024/04/18 | 1,253 | 1,274 | 1,251 | 1,274 | +17 | +1.4% | 4,400 |
| 2024/04/17 | 1,287 | 1,287 | 1,223 | 1,257 | -13 | -1% | 12,900 |
| 2024/04/16 | 1,327 | 1,327 | 1,260 | 1,270 | -57 | -4.3% | 17,200 |
| 2024/04/15 | 1,338 | 1,341 | 1,311 | 1,327 | -34 | -2.5% | 3,900 |
| 2024/04/12 | 1,353 | 1,376 | 1,351 | 1,361 | +6 | +0.4% | 6,900 |
| 2024/04/11 | 1,351 | 1,364 | 1,341 | 1,355 | +1 | +0.1% | 1,500 |
| 2024/04/10 | 1,351 | 1,372 | 1,351 | 1,354 | +22 | +1.7% | 7,100 |
| 2024/04/09 | 1,311 | 1,346 | 1,311 | 1,332 | +21 | +1.6% | 7,600 |
| 2024/04/08 | 1,344 | 1,344 | 1,310 | 1,311 | -18 | -1.4% | 5,300 |
| 2024/04/05 | 1,319 | 1,344 | 1,302 | 1,329 | -12 | -0.9% | 14,400 |
| 2024/04/04 | 1,355 | 1,355 | 1,328 | 1,341 | -4 | -0.3% | 9,100 |
| 2024/04/03 | 1,364 | 1,368 | 1,339 | 1,345 | -28 | -2% | 11,900 |
| 2024/04/02 | 1,381 | 1,399 | 1,352 | 1,373 | +2 | +0.1% | 15,300 |
| 2024/04/01 | 1,404 | 1,404 | 1,370 | 1,371 | -23 | -1.6% | 7,100 |
| 2024/03/29 | 1,382 | 1,404 | 1,378 | 1,394 | +14 | +1% | 6,800 |
| 2024/03/28 | 1,381 | 1,408 | 1,378 | 1,380 | ±0 | ±0% | 9,000 |
| 2024/03/27 | 1,409 | 1,410 | 1,380 | 1,380 | -19 | -1.4% | 11,600 |
| 2024/03/26 | 1,434 | 1,439 | 1,399 | 1,399 | -35 | -2.4% | 24,500 |
| 2024/03/25 | 1,431 | 1,455 | 1,402 | 1,434 | +46 | +3.3% | 29,500 |
| 2024/03/22 | 1,421 | 1,421 | 1,370 | 1,388 | -18 | -1.3% | 17,600 |
| 2024/03/21 | 1,404 | 1,421 | 1,388 | 1,406 | +15 | +1.1% | 30,300 |
| 2024/03/19 | 1,356 | 1,398 | 1,345 | 1,391 | +65 | +4.9% | 23,100 |
| 2024/03/18 | 1,299 | 1,335 | 1,292 | 1,326 | +21 | +1.6% | 17,500 |
| 2024/03/15 | 1,344 | 1,344 | 1,269 | 1,305 | -39 | -2.9% | 33,200 |
| 2024/03/14 | 1,320 | 1,357 | 1,313 | 1,344 | +13 | +1% | 7,700 |
| 2024/03/13 | 1,381 | 1,382 | 1,320 | 1,331 | -30 | -2.2% | 21,500 |
| 2024/03/12 | 1,386 | 1,402 | 1,352 | 1,361 | -24 | -1.7% | 25,700 |
| 2024/03/11 | 1,385 | 1,411 | 1,380 | 1,385 | -16 | -1.1% | 17,600 |
| 2024/03/08 | 1,417 | 1,441 | 1,401 | 1,401 | -16 | -1.1% | 26,500 |
| 2024/03/07 | 1,438 | 1,450 | 1,409 | 1,417 | -12 | -0.8% | 25,800 |
| 2024/03/06 | 1,381 | 1,432 | 1,380 | 1,429 | +35 | +2.5% | 18,300 |
| 2024/03/05 | 1,367 | 1,413 | 1,355 | 1,394 | +29 | +2.1% | 22,700 |
1～
50
件表示中 / 1431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 | 128,300円 | +9.2% | +27.3% | 1.17% | 18.23倍 | 2.29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 |
| フィーチャ | 73,000円 | +22.1% | - | 0.00% | - | 5.96倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
| ＫａｉｚｅｎＰＦ | 25,100円 | +3.6% | - | 0.00% | - | 1.34倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| ＢｌｕｅＭｅｍｅ | 118,000円 | +18.1% | 0.0% | 0.00% | 17.49倍 | 1.64倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| グローバルＩ | 141,000円 | +9.9% | +1.4% | 4.04% | 10.68倍 | 1.82倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
