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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,155 | 1,159 | 1,141 | 1,141 | -4 | -0.3% | 1,300 |
| 2025/01/20 | 1,128 | 1,150 | 1,104 | 1,145 | +17 | +1.5% | 11,900 |
| 2025/01/17 | 1,121 | 1,128 | 1,100 | 1,128 | ±0 | ±0% | 6,200 |
| 2025/01/16 | 1,124 | 1,129 | 1,108 | 1,128 | +4 | +0.4% | 3,500 |
| 2025/01/15 | 1,114 | 1,124 | 1,114 | 1,124 | -16 | -1.4% | 2,400 |
| 2025/01/14 | 1,131 | 1,148 | 1,110 | 1,140 | -11 | -1% | 7,800 |
| 2025/01/10 | 1,153 | 1,153 | 1,138 | 1,151 | -15 | -1.3% | 3,700 |
| 2025/01/09 | 1,165 | 1,166 | 1,132 | 1,166 | +14 | +1.2% | 2,100 |
| 2025/01/08 | 1,140 | 1,156 | 1,140 | 1,152 | ±0 | ±0% | 2,700 |
| 2025/01/07 | 1,159 | 1,159 | 1,141 | 1,152 | -1 | -0.1% | 2,500 |
| 2025/01/06 | 1,136 | 1,153 | 1,127 | 1,153 | +5 | +0.4% | 6,800 |
| 2024/12/30 | 1,132 | 1,149 | 1,132 | 1,148 | -2 | -0.2% | 2,000 |
| 2024/12/27 | 1,113 | 1,151 | 1,113 | 1,150 | +38 | +3.4% | 2,600 |
| 2024/12/26 | 1,100 | 1,115 | 1,100 | 1,112 | -1 | -0.1% | 9,600 |
| 2024/12/25 | 1,115 | 1,121 | 1,112 | 1,113 | -13 | -1.2% | 2,200 |
| 2024/12/24 | 1,116 | 1,126 | 1,111 | 1,126 | +4 | +0.4% | 5,600 |
| 2024/12/23 | 1,129 | 1,130 | 1,110 | 1,122 | -16 | -1.4% | 6,300 |
| 2024/12/20 | 1,160 | 1,165 | 1,137 | 1,138 | -12 | -1% | 6,300 |
| 2024/12/19 | 1,150 | 1,151 | 1,150 | 1,150 | -6 | -0.5% | 2,000 |
| 2024/12/18 | 1,151 | 1,179 | 1,151 | 1,156 | -9 | -0.8% | 2,300 |
| 2024/12/17 | 1,171 | 1,179 | 1,165 | 1,165 | -7 | -0.6% | 1,900 |
| 2024/12/16 | 1,180 | 1,197 | 1,172 | 1,172 | -14 | -1.2% | 3,000 |
| 2024/12/13 | 1,211 | 1,211 | 1,186 | 1,186 | +1 | +0.1% | 1,700 |
| 2024/12/12 | 1,200 | 1,212 | 1,185 | 1,185 | -15 | -1.3% | 4,400 |
| 2024/12/11 | 1,204 | 1,204 | 1,185 | 1,200 | -10 | -0.8% | 1,600 |
| 2024/12/10 | 1,200 | 1,210 | 1,180 | 1,210 | +25 | +2.1% | 4,100 |
| 2024/12/09 | 1,188 | 1,197 | 1,185 | 1,185 | -6 | -0.5% | 900 |
| 2024/12/06 | 1,199 | 1,200 | 1,188 | 1,191 | -13 | -1.1% | 1,900 |
| 2024/12/05 | 1,200 | 1,211 | 1,200 | 1,204 | -2 | -0.2% | 6,200 |
| 2024/12/04 | 1,222 | 1,231 | 1,180 | 1,206 | -14 | -1.1% | 5,800 |
| 2024/12/03 | 1,210 | 1,250 | 1,194 | 1,220 | -8 | -0.7% | 4,900 |
| 2024/12/02 | 1,201 | 1,236 | 1,201 | 1,228 | +28 | +2.3% | 5,500 |
| 2024/11/29 | 1,190 | 1,243 | 1,190 | 1,200 | +24 | +2% | 6,700 |
| 2024/11/28 | 1,200 | 1,200 | 1,176 | 1,176 | -19 | -1.6% | 1,600 |
| 2024/11/27 | 1,200 | 1,200 | 1,175 | 1,195 | -5 | -0.4% | 5,600 |
| 2024/11/26 | 1,203 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2024/11/25 | 1,172 | 1,210 | 1,172 | 1,200 | +13 | +1.1% | 6,000 |
| 2024/11/22 | 1,153 | 1,187 | 1,153 | 1,187 | +27 | +2.3% | 1,500 |
| 2024/11/21 | 1,180 | 1,200 | 1,131 | 1,160 | -20 | -1.7% | 4,200 |
| 2024/11/20 | 1,200 | 1,200 | 1,180 | 1,180 | -13 | -1.1% | 1,500 |
| 2024/11/19 | 1,198 | 1,198 | 1,185 | 1,193 | -6 | -0.5% | 2,800 |
| 2024/11/18 | 1,215 | 1,216 | 1,199 | 1,199 | -16 | -1.3% | 1,300 |
| 2024/11/15 | 1,230 | 1,230 | 1,199 | 1,215 | +15 | +1.3% | 3,800 |
| 2024/11/14 | 1,195 | 1,235 | 1,195 | 1,200 | -7 | -0.6% | 10,800 |
| 2024/11/13 | 1,204 | 1,234 | 1,204 | 1,207 | -8 | -0.7% | 1,400 |
| 2024/11/12 | 1,190 | 1,230 | 1,190 | 1,215 | +27 | +2.3% | 1,300 |
| 2024/11/11 | 1,198 | 1,215 | 1,185 | 1,188 | -40 | -3.3% | 4,700 |
| 2024/11/08 | 1,223 | 1,228 | 1,213 | 1,228 | -11 | -0.9% | 1,500 |
| 2024/11/07 | 1,210 | 1,260 | 1,210 | 1,239 | +34 | +2.8% | 2,600 |
| 2024/11/06 | 1,222 | 1,229 | 1,190 | 1,205 | -20 | -1.6% | 4,800 |
51～
100
件表示中 / 1647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 | 119,400円 | +12.0% | +15.6% | 1.51% | 13.72倍 | 1.85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 |
| ブロドエンタ | 66,000円 | +27.7% | +16.1% | 0.00% | 10.09倍 | 3.35倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| シイエヌエス | 136,400円 | +13.6% | +4.0% | 3.59% | 8.11倍 | 1.07倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| エンカレッジ | 56,800円 | +10.1% | +9.0% | 3.52% | 15.76倍 | 1.13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 |
| 情報戦略 | 37,400円 | - | - | 0.00% | 16.50倍 | 2.21倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
市場注目の銘柄
チャート関連のコラム
