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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,252 | 1,255 | 1,238 | 1,240 | -24 | -1.9% | 30,100 |
| 2025/08/20 | 1,266 | 1,274 | 1,258 | 1,264 | -19 | -1.5% | 40,800 |
| 2025/08/19 | 1,324 | 1,324 | 1,280 | 1,283 | -27 | -2.1% | 93,100 |
| 2025/08/18 | 1,289 | 1,351 | 1,250 | 1,310 | -229 | -14.9% | 424,300 |
| 2025/08/15 | 1,500 | 1,633 | 1,467 | 1,539 | +189 | +14% | 315,800 |
| 2025/08/14 | 1,341 | 1,350 | 1,323 | 1,350 | +36 | +2.7% | 45,600 |
| 2025/08/13 | 1,310 | 1,320 | 1,291 | 1,314 | +13 | +1% | 24,500 |
| 2025/08/12 | 1,285 | 1,315 | 1,281 | 1,301 | +29 | +2.3% | 31,400 |
| 2025/08/08 | 1,283 | 1,283 | 1,264 | 1,272 | ±0 | ±0% | 5,200 |
| 2025/08/07 | 1,264 | 1,294 | 1,260 | 1,272 | -6 | -0.5% | 15,100 |
| 2025/08/06 | 1,266 | 1,278 | 1,262 | 1,278 | +24 | +1.9% | 5,100 |
| 2025/08/05 | 1,252 | 1,256 | 1,242 | 1,254 | +2 | +0.2% | 6,100 |
| 2025/08/04 | 1,260 | 1,266 | 1,245 | 1,252 | -10 | -0.8% | 18,900 |
| 2025/08/01 | 1,260 | 1,277 | 1,247 | 1,262 | +2 | +0.2% | 14,700 |
| 2025/07/31 | 1,267 | 1,280 | 1,258 | 1,260 | ±0 | ±0% | 7,700 |
| 2025/07/30 | 1,258 | 1,264 | 1,250 | 1,260 | +3 | +0.2% | 3,900 |
| 2025/07/29 | 1,237 | 1,258 | 1,237 | 1,257 | +6 | +0.5% | 2,400 |
| 2025/07/28 | 1,224 | 1,252 | 1,221 | 1,251 | +21 | +1.7% | 7,400 |
| 2025/07/25 | 1,222 | 1,238 | 1,222 | 1,230 | ±0 | ±0% | 3,700 |
| 2025/07/24 | 1,222 | 1,233 | 1,217 | 1,230 | +8 | +0.7% | 6,000 |
| 2025/07/23 | 1,184 | 1,222 | 1,184 | 1,222 | +22 | +1.8% | 3,400 |
| 2025/07/22 | 1,208 | 1,210 | 1,191 | 1,200 | +2 | +0.2% | 4,600 |
| 2025/07/18 | 1,197 | 1,198 | 1,195 | 1,198 | ±0 | ±0% | 700 |
| 2025/07/17 | 1,194 | 1,205 | 1,193 | 1,198 | +4 | +0.3% | 5,800 |
| 2025/07/16 | 1,209 | 1,247 | 1,172 | 1,194 | -10 | -0.8% | 39,100 |
| 2025/07/15 | 1,217 | 1,220 | 1,204 | 1,204 | -15 | -1.2% | 2,600 |
| 2025/07/14 | 1,215 | 1,219 | 1,215 | 1,219 | +6 | +0.5% | 1,000 |
| 2025/07/11 | 1,209 | 1,214 | 1,204 | 1,213 | +8 | +0.7% | 5,800 |
| 2025/07/10 | 1,196 | 1,210 | 1,190 | 1,205 | +19 | +1.6% | 7,600 |
| 2025/07/09 | 1,190 | 1,195 | 1,180 | 1,186 | -2 | -0.2% | 3,800 |
| 2025/07/08 | 1,200 | 1,200 | 1,180 | 1,188 | +5 | +0.4% | 5,900 |
| 2025/07/07 | 1,193 | 1,196 | 1,181 | 1,183 | -13 | -1.1% | 6,400 |
| 2025/07/04 | 1,215 | 1,228 | 1,196 | 1,196 | -25 | -2% | 33,200 |
| 2025/07/03 | 1,221 | 1,225 | 1,210 | 1,221 | -6 | -0.5% | 8,100 |
| 2025/07/02 | 1,239 | 1,239 | 1,226 | 1,227 | -21 | -1.7% | 1,800 |
| 2025/07/01 | 1,235 | 1,250 | 1,235 | 1,248 | +11 | +0.9% | 1,500 |
| 2025/06/30 | 1,230 | 1,268 | 1,230 | 1,237 | -19 | -1.5% | 5,000 |
| 2025/06/27 | 1,270 | 1,270 | 1,240 | 1,256 | -24 | -1.9% | 8,800 |
| 2025/06/26 | 1,268 | 1,280 | 1,268 | 1,280 | +3 | +0.2% | 4,800 |
| 2025/06/25 | 1,260 | 1,277 | 1,259 | 1,277 | +8 | +0.6% | 5,200 |
| 2025/06/24 | 1,255 | 1,269 | 1,240 | 1,269 | +12 | +1% | 9,000 |
| 2025/06/23 | 1,251 | 1,262 | 1,230 | 1,257 | -18 | -1.4% | 11,700 |
| 2025/06/20 | 1,272 | 1,275 | 1,271 | 1,275 | +3 | +0.2% | 1,000 |
| 2025/06/19 | 1,285 | 1,285 | 1,271 | 1,272 | -12 | -0.9% | 5,200 |
| 2025/06/18 | 1,280 | 1,285 | 1,275 | 1,284 | +3 | +0.2% | 1,800 |
| 2025/06/17 | 1,279 | 1,281 | 1,270 | 1,281 | -1 | -0.1% | 3,600 |
| 2025/06/16 | 1,292 | 1,292 | 1,279 | 1,282 | -2 | -0.2% | 2,300 |
| 2025/06/13 | 1,285 | 1,287 | 1,271 | 1,284 | -14 | -1.1% | 4,200 |
| 2025/06/12 | 1,288 | 1,298 | 1,288 | 1,298 | +12 | +0.9% | 1,300 |
| 2025/06/11 | 1,294 | 1,306 | 1,286 | 1,286 | -11 | -0.8% | 3,300 |
1～
50
件表示中 / 1741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 | 124,000円 | +12.0% | -13.0% | 1.45% | 15.52倍 | 1.84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 |
| アジアクエスト | 278,800円 | +27.3% | +10.7% | 0.00% | 11.91倍 | 2.25倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| トーシンＨＤ | 62,600円 | +2.6% | -12.9% | 1.60% | 12.41倍 | 1.06倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ｅｎｉｓｈ | 12,100円 | -0.5% | - | 0.00% | - | 4.14倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| サインポスト | 31,700円 | +12.5% | +7.6% | 0.00% | 16.29倍 | 2.25倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
市場注目の銘柄
チャート関連のコラム
