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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,030 | 1,030 | 1,011 | 1,022 | -4 | -0.4% | 7,200 |
| 2022/08/25 | 1,012 | 1,029 | 1,000 | 1,026 | +16 | +1.6% | 11,900 |
| 2022/08/24 | 1,002 | 1,010 | 992 | 1,010 | +12 | +1.2% | 10,900 |
| 2022/08/23 | 1,003 | 1,009 | 995 | 998 | -2 | -0.2% | 6,600 |
| 2022/08/22 | 1,003 | 1,007 | 993 | 1,000 | -3 | -0.3% | 9,400 |
| 2022/08/19 | 1,027 | 1,027 | 1,003 | 1,003 | -19 | -1.9% | 18,000 |
| 2022/08/18 | 1,053 | 1,053 | 998 | 1,022 | -18 | -1.7% | 25,100 |
| 2022/08/17 | 1,059 | 1,060 | 1,035 | 1,040 | +5 | +0.5% | 21,300 |
| 2022/08/16 | 1,014 | 1,038 | 1,003 | 1,035 | +22 | +2.2% | 32,200 |
| 2022/08/15 | 958 | 1,022 | 958 | 1,013 | -170 | -14.4% | 146,800 |
| 2022/08/12 | 1,200 | 1,209 | 1,150 | 1,183 | +1 | +0.1% | 22,800 |
| 2022/08/10 | 1,209 | 1,212 | 1,182 | 1,182 | -38 | -3.1% | 9,800 |
| 2022/08/09 | 1,200 | 1,249 | 1,200 | 1,220 | +30 | +2.5% | 14,400 |
| 2022/08/08 | 1,198 | 1,200 | 1,185 | 1,190 | -8 | -0.7% | 5,000 |
| 2022/08/05 | 1,199 | 1,203 | 1,181 | 1,198 | -1 | -0.1% | 7,100 |
| 2022/08/04 | 1,195 | 1,200 | 1,175 | 1,199 | +22 | +1.9% | 6,000 |
| 2022/08/03 | 1,182 | 1,198 | 1,177 | 1,177 | -18 | -1.5% | 1,200 |
| 2022/08/02 | 1,171 | 1,195 | 1,156 | 1,195 | +16 | +1.4% | 2,700 |
| 2022/08/01 | 1,179 | 1,207 | 1,171 | 1,179 | +14 | +1.2% | 5,100 |
| 2022/07/29 | 1,175 | 1,182 | 1,156 | 1,165 | -10 | -0.9% | 5,300 |
| 2022/07/28 | 1,201 | 1,204 | 1,153 | 1,175 | +8 | +0.7% | 6,600 |
| 2022/07/27 | 1,170 | 1,179 | 1,155 | 1,167 | -11 | -0.9% | 3,500 |
| 2022/07/26 | 1,183 | 1,195 | 1,171 | 1,178 | -13 | -1.1% | 2,100 |
| 2022/07/25 | 1,218 | 1,218 | 1,169 | 1,191 | -19 | -1.6% | 4,600 |
| 2022/07/22 | 1,193 | 1,225 | 1,193 | 1,210 | +25 | +2.1% | 6,900 |
| 2022/07/21 | 1,166 | 1,195 | 1,155 | 1,185 | +26 | +2.2% | 8,900 |
| 2022/07/20 | 1,125 | 1,166 | 1,125 | 1,159 | +36 | +3.2% | 5,500 |
| 2022/07/19 | 1,114 | 1,123 | 1,095 | 1,123 | +23 | +2.1% | 3,800 |
| 2022/07/15 | 1,094 | 1,112 | 1,094 | 1,100 | +8 | +0.7% | 1,300 |
| 2022/07/14 | 1,088 | 1,106 | 1,080 | 1,092 | -14 | -1.3% | 5,200 |
| 2022/07/13 | 1,114 | 1,116 | 1,094 | 1,106 | +5 | +0.5% | 5,400 |
| 2022/07/12 | 1,143 | 1,143 | 1,101 | 1,101 | -47 | -4.1% | 9,200 |
| 2022/07/11 | 1,125 | 1,148 | 1,125 | 1,148 | +27 | +2.4% | 34,700 |
| 2022/07/08 | 1,120 | 1,151 | 1,120 | 1,121 | +2 | +0.2% | 5,300 |
| 2022/07/07 | 1,146 | 1,160 | 1,119 | 1,119 | -26 | -2.3% | 5,700 |
| 2022/07/06 | 1,127 | 1,173 | 1,127 | 1,145 | +33 | +3% | 11,700 |
| 2022/07/05 | 1,091 | 1,129 | 1,090 | 1,112 | +19 | +1.7% | 6,700 |
| 2022/07/04 | 1,094 | 1,110 | 1,075 | 1,093 | -1 | -0.1% | 7,300 |
| 2022/07/01 | 1,143 | 1,143 | 1,091 | 1,094 | -19 | -1.7% | 6,800 |
| 2022/06/30 | 1,130 | 1,162 | 1,105 | 1,113 | -17 | -1.5% | 7,900 |
| 2022/06/29 | 1,154 | 1,154 | 1,111 | 1,130 | -25 | -2.2% | 5,300 |
| 2022/06/28 | 1,182 | 1,182 | 1,141 | 1,155 | -28 | -2.4% | 6,800 |
| 2022/06/27 | 1,194 | 1,194 | 1,105 | 1,183 | +32 | +2.8% | 12,700 |
| 2022/06/24 | 1,096 | 1,151 | 1,080 | 1,151 | +66 | +6.1% | 11,600 |
| 2022/06/23 | 1,070 | 1,100 | 1,070 | 1,085 | +15 | +1.4% | 5,700 |
| 2022/06/22 | 1,087 | 1,087 | 1,045 | 1,070 | +2 | +0.2% | 5,600 |
| 2022/06/21 | 1,066 | 1,087 | 1,051 | 1,068 | +25 | +2.4% | 9,200 |
| 2022/06/20 | 1,055 | 1,063 | 1,021 | 1,043 | -16 | -1.5% | 12,700 |
| 2022/06/17 | 1,053 | 1,062 | 1,016 | 1,059 | -16 | -1.5% | 15,600 |
| 2022/06/16 | 1,125 | 1,135 | 1,075 | 1,075 | -41 | -3.7% | 13,000 |
551～
600
件表示中 / 1560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 | 118,700円 | +12.0% | +15.6% | 1.52% | 13.58倍 | 1.98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 |
| ＰＢシステムズ | 59,700円 | +10.1% | +3.9% | 1.68% | 14.62倍 | 2.61倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| エルテス | 64,500円 | +10.2% | +74.8% | 0.00% | 25.95倍 | 1.56倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| エンカレッジ | 56,400円 | +10.1% | +9.0% | 3.55% | 15.65倍 | 1.12倍 |
|
内部統制に役立つシステム証跡管理ソフトと保守サービスが両輪。顧客は金融など大手多い |
| アイリッジ | 51,400円 | +12.0% | - | 0.00% | 55.69倍 | 1.64倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨サービスも |
市場注目の銘柄
チャート関連のコラム
