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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,300 | 1,359 | 1,277 | 1,290 | -28 | -2.1% | 8,200 |
| 2022/03/07 | 1,354 | 1,354 | 1,302 | 1,318 | -67 | -4.8% | 9,500 |
| 2022/03/04 | 1,479 | 1,479 | 1,369 | 1,385 | -126 | -8.3% | 14,400 |
| 2022/03/03 | 1,530 | 1,592 | 1,511 | 1,511 | +11 | +0.7% | 13,600 |
| 2022/03/02 | 1,478 | 1,519 | 1,453 | 1,500 | +22 | +1.5% | 12,800 |
| 2022/03/01 | 1,398 | 1,492 | 1,387 | 1,478 | +135 | +10.1% | 11,000 |
| 2022/02/28 | 1,349 | 1,374 | 1,311 | 1,343 | +52 | +4% | 12,200 |
| 2022/02/25 | 1,298 | 1,299 | 1,252 | 1,291 | +65 | +5.3% | 11,700 |
| 2022/02/24 | 1,250 | 1,276 | 1,220 | 1,226 | -49 | -3.8% | 22,300 |
| 2022/02/22 | 1,252 | 1,339 | 1,252 | 1,275 | +2 | +0.2% | 12,600 |
| 2022/02/21 | 1,262 | 1,280 | 1,249 | 1,273 | -31 | -2.4% | 12,100 |
| 2022/02/18 | 1,237 | 1,327 | 1,229 | 1,304 | -23 | -1.7% | 16,900 |
| 2022/02/17 | 1,364 | 1,374 | 1,307 | 1,327 | -7 | -0.5% | 18,500 |
| 2022/02/16 | 1,450 | 1,477 | 1,334 | 1,334 | -87 | -6.1% | 27,600 |
| 2022/02/15 | 1,492 | 1,550 | 1,420 | 1,421 | -187 | -11.6% | 25,700 |
| 2022/02/14 | 1,695 | 1,712 | 1,600 | 1,608 | -47 | -2.8% | 20,300 |
| 2022/02/10 | 1,620 | 1,673 | 1,618 | 1,655 | +38 | +2.4% | 6,200 |
| 2022/02/09 | 1,609 | 1,631 | 1,609 | 1,617 | +11 | +0.7% | 2,800 |
| 2022/02/08 | 1,617 | 1,649 | 1,602 | 1,606 | -24 | -1.5% | 4,800 |
| 2022/02/07 | 1,658 | 1,691 | 1,630 | 1,630 | -28 | -1.7% | 2,900 |
| 2022/02/04 | 1,627 | 1,662 | 1,617 | 1,658 | +31 | +1.9% | 5,700 |
| 2022/02/03 | 1,645 | 1,664 | 1,617 | 1,627 | -56 | -3.3% | 3,700 |
| 2022/02/02 | 1,641 | 1,710 | 1,641 | 1,683 | +42 | +2.6% | 5,200 |
| 2022/02/01 | 1,688 | 1,737 | 1,617 | 1,641 | -37 | -2.2% | 15,300 |
| 2022/01/31 | 1,571 | 1,678 | 1,565 | 1,678 | +102 | +6.5% | 8,300 |
| 2022/01/28 | 1,630 | 1,630 | 1,553 | 1,576 | +4 | +0.3% | 4,700 |
| 2022/01/27 | 1,691 | 1,693 | 1,551 | 1,572 | -119 | -7% | 29,900 |
| 2022/01/26 | 1,690 | 1,743 | 1,654 | 1,691 | +4 | +0.2% | 11,500 |
| 2022/01/25 | 1,715 | 1,835 | 1,657 | 1,687 | -48 | -2.8% | 22,200 |
| 2022/01/24 | 1,700 | 1,745 | 1,670 | 1,735 | +25 | +1.5% | 13,500 |
| 2022/01/21 | 1,645 | 1,710 | 1,605 | 1,710 | +50 | +3% | 5,000 |
| 2022/01/20 | 1,610 | 1,700 | 1,610 | 1,660 | +24 | +1.5% | 38,600 |
| 2022/01/19 | 1,645 | 1,661 | 1,610 | 1,636 | -49 | -2.9% | 23,700 |
| 2022/01/18 | 1,701 | 1,723 | 1,641 | 1,685 | -33 | -1.9% | 24,200 |
| 2022/01/17 | 1,734 | 1,763 | 1,715 | 1,718 | -56 | -3.2% | 15,200 |
| 2022/01/14 | 1,847 | 1,847 | 1,751 | 1,774 | -102 | -5.4% | 24,700 |
| 2022/01/13 | 1,919 | 1,919 | 1,876 | 1,876 | -21 | -1.1% | 4,100 |
| 2022/01/12 | 1,850 | 1,899 | 1,850 | 1,897 | +67 | +3.7% | 7,100 |
| 2022/01/11 | 1,822 | 1,858 | 1,813 | 1,830 | -32 | -1.7% | 13,900 |
| 2022/01/07 | 1,856 | 1,902 | 1,834 | 1,862 | -9 | -0.5% | 14,300 |
| 2022/01/06 | 1,919 | 1,929 | 1,841 | 1,871 | -70 | -3.6% | 20,100 |
| 2022/01/05 | 2,000 | 2,000 | 1,931 | 1,941 | -59 | -3% | 16,200 |
| 2022/01/04 | 2,043 | 2,043 | 2,000 | 2,000 | -25 | -1.2% | 2,800 |
| 2021/12/30 | 2,000 | 2,025 | 2,000 | 2,025 | +23 | +1.1% | 2,700 |
| 2021/12/29 | 2,027 | 2,028 | 1,980 | 2,002 | -9 | -0.4% | 2,600 |
| 2021/12/28 | 2,021 | 2,051 | 1,991 | 2,011 | -17 | -0.8% | 10,700 |
| 2021/12/27 | 2,050 | 2,068 | 2,025 | 2,028 | -22 | -1.1% | 7,400 |
| 2021/12/24 | 2,027 | 2,066 | 2,027 | 2,050 | +35 | +1.7% | 8,600 |
| 2021/12/23 | 2,042 | 2,069 | 2,004 | 2,015 | +26 | +1.3% | 8,900 |
| 2021/12/22 | 1,961 | 2,048 | 1,936 | 1,989 | +28 | +1.4% | 16,200 |
801～
850
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
