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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,177 | 1,177 | 1,114 | 1,116 | -46 | -4% | 13,800 |
| 2022/06/14 | 1,154 | 1,162 | 1,116 | 1,162 | +6 | +0.5% | 14,200 |
| 2022/06/13 | 1,195 | 1,204 | 1,154 | 1,156 | -65 | -5.3% | 27,600 |
| 2022/06/10 | 1,194 | 1,239 | 1,184 | 1,221 | +12 | +1% | 20,200 |
| 2022/06/09 | 1,220 | 1,234 | 1,177 | 1,209 | +4 | +0.3% | 38,500 |
| 2022/06/08 | 1,216 | 1,247 | 1,205 | 1,205 | -7 | -0.6% | 28,000 |
| 2022/06/07 | 1,241 | 1,241 | 1,212 | 1,212 | -9 | -0.7% | 8,700 |
| 2022/06/06 | 1,222 | 1,241 | 1,202 | 1,221 | ±0 | ±0% | 10,900 |
| 2022/06/03 | 1,255 | 1,255 | 1,221 | 1,221 | -19 | -1.5% | 8,800 |
| 2022/06/02 | 1,266 | 1,266 | 1,211 | 1,240 | -14 | -1.1% | 4,900 |
| 2022/06/01 | 1,207 | 1,254 | 1,207 | 1,254 | +40 | +3.3% | 4,000 |
| 2022/05/31 | 1,251 | 1,253 | 1,203 | 1,214 | -37 | -3% | 12,200 |
| 2022/05/30 | 1,237 | 1,272 | 1,214 | 1,251 | +52 | +4.3% | 43,800 |
| 2022/05/27 | 1,237 | 1,249 | 1,193 | 1,199 | -38 | -3.1% | 11,000 |
| 2022/05/26 | 1,191 | 1,251 | 1,191 | 1,237 | +44 | +3.7% | 16,700 |
| 2022/05/25 | 1,205 | 1,220 | 1,190 | 1,193 | -27 | -2.2% | 14,100 |
| 2022/05/24 | 1,251 | 1,251 | 1,209 | 1,220 | -30 | -2.4% | 16,300 |
| 2022/05/23 | 1,260 | 1,265 | 1,240 | 1,250 | ±0 | ±0% | 10,000 |
| 2022/05/20 | 1,237 | 1,250 | 1,229 | 1,250 | +26 | +2.1% | 2,700 |
| 2022/05/19 | 1,237 | 1,245 | 1,223 | 1,224 | -27 | -2.2% | 9,100 |
| 2022/05/18 | 1,242 | 1,280 | 1,240 | 1,251 | +11 | +0.9% | 7,600 |
| 2022/05/17 | 1,291 | 1,295 | 1,240 | 1,240 | -89 | -6.7% | 16,000 |
| 2022/05/16 | 1,338 | 1,343 | 1,295 | 1,329 | -9 | -0.7% | 13,700 |
| 2022/05/13 | 1,222 | 1,338 | 1,222 | 1,338 | +107 | +8.7% | 14,300 |
| 2022/05/12 | 1,296 | 1,296 | 1,231 | 1,231 | -95 | -7.2% | 13,700 |
| 2022/05/11 | 1,283 | 1,369 | 1,267 | 1,326 | +43 | +3.4% | 15,000 |
| 2022/05/10 | 1,270 | 1,283 | 1,224 | 1,283 | -10 | -0.8% | 11,600 |
| 2022/05/09 | 1,388 | 1,388 | 1,290 | 1,293 | -49 | -3.7% | 11,900 |
| 2022/05/06 | 1,395 | 1,395 | 1,331 | 1,342 | -62 | -4.4% | 7,600 |
| 2022/05/02 | 1,411 | 1,411 | 1,392 | 1,404 | -37 | -2.6% | 1,500 |
| 2022/04/28 | 1,428 | 1,442 | 1,402 | 1,441 | +21 | +1.5% | 2,800 |
| 2022/04/27 | 1,397 | 1,420 | 1,385 | 1,420 | +1 | +0.1% | 4,800 |
| 2022/04/26 | 1,400 | 1,419 | 1,400 | 1,419 | +16 | +1.1% | 600 |
| 2022/04/25 | 1,400 | 1,426 | 1,360 | 1,403 | -37 | -2.6% | 6,100 |
| 2022/04/22 | 1,498 | 1,498 | 1,425 | 1,440 | -58 | -3.9% | 8,800 |
| 2022/04/21 | 1,500 | 1,518 | 1,498 | 1,498 | +15 | +1% | 3,100 |
| 2022/04/20 | 1,490 | 1,511 | 1,480 | 1,483 | -7 | -0.5% | 2,500 |
| 2022/04/19 | 1,436 | 1,594 | 1,436 | 1,490 | +55 | +3.8% | 7,000 |
| 2022/04/18 | 1,465 | 1,468 | 1,421 | 1,435 | -34 | -2.3% | 5,800 |
| 2022/04/15 | 1,480 | 1,482 | 1,459 | 1,469 | -40 | -2.7% | 2,200 |
| 2022/04/14 | 1,508 | 1,517 | 1,499 | 1,509 | +4 | +0.3% | 1,900 |
| 2022/04/13 | 1,530 | 1,530 | 1,500 | 1,505 | +5 | +0.3% | 1,400 |
| 2022/04/12 | 1,520 | 1,527 | 1,473 | 1,500 | -45 | -2.9% | 7,600 |
| 2022/04/11 | 1,572 | 1,601 | 1,521 | 1,545 | -35 | -2.2% | 5,200 |
| 2022/04/08 | 1,565 | 1,628 | 1,565 | 1,580 | -1 | -0.1% | 6,300 |
| 2022/04/07 | 1,620 | 1,620 | 1,525 | 1,581 | -44 | -2.7% | 9,600 |
| 2022/04/06 | 1,669 | 1,669 | 1,586 | 1,625 | -54 | -3.2% | 10,000 |
| 2022/04/05 | 1,709 | 1,709 | 1,661 | 1,679 | -7 | -0.4% | 12,300 |
| 2022/04/04 | 1,560 | 1,686 | 1,557 | 1,686 | +102 | +6.4% | 18,600 |
| 2022/04/01 | 1,525 | 1,584 | 1,482 | 1,584 | +55 | +3.6% | 7,300 |
601～
650
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
