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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 2022/03/31 | 1,522 | 1,535 | 1,509 | 1,529 | +7 | +0.5% | 5,700 |
| 2022/03/30 | 1,483 | 1,525 | 1,474 | 1,522 | +57 | +3.9% | 9,300 |
| 2022/03/29 | 1,480 | 1,497 | 1,455 | 1,465 | +23 | +1.6% | 9,700 |
| 2022/03/28 | 1,515 | 1,515 | 1,429 | 1,442 | -73 | -4.8% | 9,900 |
| 2022/03/25 | 1,488 | 1,515 | 1,442 | 1,515 | +24 | +1.6% | 8,300 |
| 2022/03/24 | 1,470 | 1,500 | 1,450 | 1,491 | +1 | +0.1% | 7,400 |
| 2022/03/23 | 1,490 | 1,539 | 1,480 | 1,490 | +12 | +0.8% | 6,300 |
| 2022/03/22 | 1,472 | 1,505 | 1,453 | 1,478 | +5 | +0.3% | 4,900 |
| 2022/03/18 | 1,395 | 1,494 | 1,395 | 1,473 | +48 | +3.4% | 7,000 |
| 2022/03/17 | 1,408 | 1,429 | 1,381 | 1,425 | +27 | +1.9% | 14,800 |
| 2022/03/16 | 1,387 | 1,428 | 1,357 | 1,398 | +49 | +3.6% | 7,800 |
| 2022/03/15 | 1,335 | 1,365 | 1,315 | 1,349 | +14 | +1% | 4,300 |
| 2022/03/14 | 1,399 | 1,399 | 1,313 | 1,335 | -35 | -2.6% | 6,100 |
| 2022/03/11 | 1,291 | 1,371 | 1,291 | 1,370 | +39 | +2.9% | 10,000 |
| 2022/03/10 | 1,386 | 1,387 | 1,330 | 1,331 | +35 | +2.7% | 8,100 |
| 2022/03/09 | 1,330 | 1,330 | 1,290 | 1,296 | +6 | +0.5% | 7,200 |
751～
800
件表示中 / 1694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 | 128,400円 | +12.0% | +15.6% | 1.40% | 14.76倍 | 1.99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 |
| エディア | 68,900円 | +10.9% | +43.5% | 1.45% | 16.89倍 | 3.08倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| エンカレッジ | 61,500円 | +12.0% | 0.0% | 4.23% | 19.51倍 | 1.17倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| ｍｏｎｏＡＩ | 34,500円 | +0.5% | - | 0.00% | - | 2.71倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| サインポスト | 33,000円 | +12.5% | +7.6% | 0.00% | 16.95倍 | 2.34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
