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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 1742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 | 123,900円 | +12.0% | -13.0% | 1.45% | 15.51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 |
| ジグザグ | 171,300円 | +16.1% | +5.8% | 0.00% | 17.18倍 | 3.70倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
| アジアクエスト | 278,900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 |
| ＰＢシステムズ | 62,000円 | -6.7% | -56.1% | 3.23% | 37.83倍 | 2.94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 |
| トーシンＨＤ | 62,300円 | +2.6% | -12.9% | 1.61% | 12.35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 |
市場注目の銘柄
チャート関連のコラム
