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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,245 | 1,251 | 1,225 | 1,225 | -20 | -1.6% | 2,600 |
| 2024/11/01 | 1,252 | 1,261 | 1,245 | 1,245 | -35 | -2.7% | 1,600 |
| 2024/10/31 | 1,251 | 1,280 | 1,225 | 1,280 | +25 | +2% | 2,900 |
| 2024/10/30 | 1,251 | 1,270 | 1,248 | 1,255 | +7 | +0.6% | 1,600 |
| 2024/10/29 | 1,249 | 1,255 | 1,246 | 1,248 | +2 | +0.2% | 2,400 |
| 2024/10/28 | 1,228 | 1,288 | 1,228 | 1,246 | +16 | +1.3% | 1,900 |
| 2024/10/25 | 1,255 | 1,256 | 1,225 | 1,230 | -45 | -3.5% | 3,500 |
| 2024/10/24 | 1,261 | 1,285 | 1,226 | 1,275 | -16 | -1.2% | 3,100 |
| 2024/10/23 | 1,321 | 1,331 | 1,251 | 1,291 | -40 | -3% | 3,400 |
| 2024/10/22 | 1,380 | 1,389 | 1,331 | 1,331 | -47 | -3.4% | 2,900 |
| 2024/10/21 | 1,422 | 1,422 | 1,326 | 1,378 | -63 | -4.4% | 13,500 |
| 2024/10/18 | 1,319 | 1,461 | 1,319 | 1,441 | +121 | +9.2% | 27,300 |
| 2024/10/17 | 1,313 | 1,330 | 1,313 | 1,320 | +10 | +0.8% | 4,300 |
| 2024/10/16 | 1,312 | 1,315 | 1,308 | 1,310 | ±0 | ±0% | 12,200 |
| 2024/10/15 | 1,279 | 1,310 | 1,279 | 1,310 | +35 | +2.7% | 18,400 |
| 2024/10/11 | 1,268 | 1,275 | 1,268 | 1,275 | +7 | +0.6% | 2,100 |
| 2024/10/10 | 1,245 | 1,280 | 1,245 | 1,268 | +14 | +1.1% | 4,300 |
| 2024/10/09 | 1,256 | 1,259 | 1,250 | 1,254 | ±0 | ±0% | 1,300 |
101～
150
件表示中 / 1679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 | 126,500円 | +12.0% | +15.6% | 1.42% | 14.54倍 | 1.96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 | 68,300円 | +27.7% | +16.1% | 0.00% | 10.44倍 | 3.46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 |
| Ｓａｐｅｅｔ | 264,600円 | +45.7% | - | 0.00% | 63.23倍 | 9.68倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| システムインテ | 37,600円 | +15.4% | +32.5% | 2.39% | 16.10倍 | 1.00倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| ザッパラス | 38,700円 | -1.7% | 0.0% | 1.29% | 21.70倍 | 0.60倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
市場注目の銘柄
チャート関連のコラム
