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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,168 | 1,170 | 1,155 | 1,165 | -9 | -0.8% | 3,200 |
| 2024/08/20 | 1,206 | 1,206 | 1,163 | 1,174 | -4 | -0.3% | 7,600 |
| 2024/08/19 | 1,178 | 1,203 | 1,154 | 1,178 | +1 | +0.1% | 8,200 |
| 2024/08/16 | 1,213 | 1,233 | 1,152 | 1,177 | -32 | -2.6% | 15,900 |
| 2024/08/15 | 1,360 | 1,360 | 1,196 | 1,209 | +89 | +7.9% | 28,000 |
| 2024/08/14 | 1,104 | 1,150 | 1,093 | 1,120 | +19 | +1.7% | 12,100 |
| 2024/08/13 | 1,065 | 1,157 | 1,065 | 1,101 | +96 | +9.6% | 6,900 |
| 2024/08/09 | 1,022 | 1,022 | 1,004 | 1,005 | -27 | -2.6% | 3,500 |
| 2024/08/08 | 1,034 | 1,050 | 1,002 | 1,032 | -2 | -0.2% | 4,600 |
| 2024/08/07 | 1,001 | 1,080 | 1,000 | 1,034 | +35 | +3.5% | 7,200 |
| 2024/08/06 | 1,000 | 1,020 | 980 | 999 | +105 | +11.7% | 18,500 |
| 2024/08/05 | 1,026 | 1,086 | 894 | 894 | -300 | -25.1% | 28,100 |
| 2024/08/02 | 1,250 | 1,250 | 1,168 | 1,194 | -60 | -4.8% | 14,200 |
| 2024/08/01 | 1,330 | 1,330 | 1,240 | 1,254 | -60 | -4.6% | 7,200 |
| 2024/07/31 | 1,269 | 1,319 | 1,242 | 1,314 | +39 | +3.1% | 4,700 |
| 2024/07/30 | 1,280 | 1,294 | 1,273 | 1,275 | -4 | -0.3% | 2,900 |
| 2024/07/29 | 1,270 | 1,291 | 1,258 | 1,279 | +9 | +0.7% | 8,300 |
| 2024/07/26 | 1,267 | 1,284 | 1,247 | 1,270 | +4 | +0.3% | 16,300 |
| 2024/07/25 | 1,265 | 1,284 | 1,258 | 1,266 | -31 | -2.4% | 2,800 |
| 2024/07/24 | 1,300 | 1,301 | 1,297 | 1,297 | -9 | -0.7% | 4,100 |
| 2024/07/23 | 1,321 | 1,325 | 1,305 | 1,306 | -4 | -0.3% | 3,500 |
| 2024/07/22 | 1,323 | 1,323 | 1,290 | 1,310 | -13 | -1% | 4,500 |
| 2024/07/19 | 1,329 | 1,339 | 1,318 | 1,323 | -8 | -0.6% | 5,500 |
| 2024/07/18 | 1,347 | 1,368 | 1,331 | 1,331 | -23 | -1.7% | 7,700 |
| 2024/07/17 | 1,373 | 1,397 | 1,354 | 1,354 | -7 | -0.5% | 7,100 |
| 2024/07/16 | 1,349 | 1,368 | 1,348 | 1,361 | +13 | +1% | 2,800 |
| 2024/07/12 | 1,322 | 1,348 | 1,315 | 1,348 | +26 | +2% | 4,500 |
| 2024/07/11 | 1,314 | 1,336 | 1,308 | 1,322 | +9 | +0.7% | 2,600 |
| 2024/07/10 | 1,353 | 1,353 | 1,313 | 1,313 | -41 | -3% | 8,000 |
| 2024/07/09 | 1,369 | 1,375 | 1,345 | 1,354 | -21 | -1.5% | 7,400 |
| 2024/07/08 | 1,392 | 1,419 | 1,375 | 1,375 | -21 | -1.5% | 5,300 |
| 2024/07/05 | 1,447 | 1,454 | 1,378 | 1,396 | -51 | -3.5% | 13,700 |
| 2024/07/04 | 1,404 | 1,450 | 1,404 | 1,447 | +45 | +3.2% | 7,100 |
| 2024/07/03 | 1,411 | 1,411 | 1,391 | 1,402 | +21 | +1.5% | 7,000 |
| 2024/07/02 | 1,392 | 1,396 | 1,357 | 1,381 | +19 | +1.4% | 10,000 |
| 2024/07/01 | 1,395 | 1,396 | 1,361 | 1,362 | -5 | -0.4% | 3,800 |
| 2024/06/28 | 1,376 | 1,388 | 1,367 | 1,367 | -9 | -0.7% | 3,300 |
| 2024/06/27 | 1,365 | 1,395 | 1,364 | 1,376 | +11 | +0.8% | 5,800 |
| 2024/06/26 | 1,376 | 1,386 | 1,362 | 1,365 | -18 | -1.3% | 12,200 |
| 2024/06/25 | 1,414 | 1,435 | 1,367 | 1,383 | -31 | -2.2% | 14,900 |
| 2024/06/24 | 1,430 | 1,444 | 1,410 | 1,414 | +4 | +0.3% | 4,100 |
| 2024/06/21 | 1,418 | 1,454 | 1,410 | 1,410 | -30 | -2.1% | 9,800 |
| 2024/06/20 | 1,436 | 1,479 | 1,428 | 1,440 | +4 | +0.3% | 10,600 |
| 2024/06/19 | 1,460 | 1,485 | 1,436 | 1,436 | -19 | -1.3% | 14,100 |
| 2024/06/18 | 1,431 | 1,477 | 1,431 | 1,455 | +20 | +1.4% | 4,300 |
| 2024/06/17 | 1,487 | 1,487 | 1,400 | 1,435 | -68 | -4.5% | 12,500 |
| 2024/06/14 | 1,548 | 1,549 | 1,482 | 1,503 | -47 | -3% | 14,500 |
| 2024/06/13 | 1,530 | 1,555 | 1,490 | 1,550 | +36 | +2.4% | 17,700 |
| 2024/06/12 | 1,515 | 1,535 | 1,497 | 1,514 | +12 | +0.8% | 11,200 |
| 2024/06/11 | 1,559 | 1,559 | 1,490 | 1,502 | -29 | -1.9% | 24,000 |
151～
200
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
