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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,245 | 1,254 | 1,245 | 1,254 | -1 | -0.1% | 200 |
| 2024/10/07 | 1,275 | 1,275 | 1,250 | 1,255 | +5 | +0.4% | 4,100 |
| 2024/10/04 | 1,235 | 1,283 | 1,210 | 1,250 | +17 | +1.4% | 4,100 |
| 2024/10/03 | 1,236 | 1,240 | 1,226 | 1,233 | -3 | -0.2% | 2,200 |
| 2024/10/02 | 1,255 | 1,255 | 1,225 | 1,236 | -21 | -1.7% | 1,200 |
| 2024/10/01 | 1,219 | 1,272 | 1,219 | 1,257 | +38 | +3.1% | 3,600 |
| 2024/09/30 | 1,178 | 1,233 | 1,174 | 1,219 | -19 | -1.5% | 8,200 |
| 2024/09/27 | 1,262 | 1,271 | 1,226 | 1,238 | +6 | +0.5% | 3,100 |
| 2024/09/26 | 1,255 | 1,262 | 1,230 | 1,232 | -32 | -2.5% | 4,800 |
| 2024/09/25 | 1,225 | 1,272 | 1,225 | 1,264 | +33 | +2.7% | 3,100 |
| 2024/09/24 | 1,250 | 1,292 | 1,215 | 1,231 | +1 | +0.1% | 8,000 |
| 2024/09/20 | 1,195 | 1,260 | 1,190 | 1,230 | +41 | +3.4% | 16,200 |
| 2024/09/19 | 1,170 | 1,214 | 1,169 | 1,189 | +31 | +2.7% | 9,100 |
| 2024/09/18 | 1,148 | 1,164 | 1,148 | 1,158 | +13 | +1.1% | 4,000 |
| 2024/09/17 | 1,122 | 1,148 | 1,122 | 1,145 | +26 | +2.3% | 4,700 |
| 2024/09/13 | 1,130 | 1,130 | 1,114 | 1,119 | -5 | -0.4% | 2,400 |
| 2024/09/12 | 1,122 | 1,130 | 1,115 | 1,124 | +3 | +0.3% | 4,800 |
| 2024/09/11 | 1,127 | 1,140 | 1,112 | 1,121 | -5 | -0.4% | 5,000 |
| 2024/09/10 | 1,139 | 1,148 | 1,126 | 1,126 | +5 | +0.4% | 1,100 |
| 2024/09/09 | 1,100 | 1,121 | 1,100 | 1,121 | +3 | +0.3% | 8,300 |
| 2024/09/06 | 1,125 | 1,125 | 1,112 | 1,118 | -7 | -0.6% | 1,500 |
| 2024/09/05 | 1,112 | 1,149 | 1,111 | 1,125 | +5 | +0.4% | 6,400 |
| 2024/09/04 | 1,132 | 1,143 | 1,120 | 1,120 | -41 | -3.5% | 9,500 |
| 2024/09/03 | 1,149 | 1,169 | 1,144 | 1,161 | +29 | +2.6% | 6,800 |
| 2024/09/02 | 1,148 | 1,148 | 1,131 | 1,132 | -20 | -1.7% | 10,200 |
| 2024/08/30 | 1,156 | 1,156 | 1,137 | 1,152 | +9 | +0.8% | 4,400 |
| 2024/08/29 | 1,131 | 1,148 | 1,131 | 1,143 | -7 | -0.6% | 1,900 |
| 2024/08/28 | 1,169 | 1,173 | 1,132 | 1,150 | -23 | -2% | 9,100 |
| 2024/08/27 | 1,180 | 1,180 | 1,160 | 1,173 | -6 | -0.5% | 5,100 |
| 2024/08/26 | 1,153 | 1,180 | 1,148 | 1,179 | +31 | +2.7% | 6,900 |
| 2024/08/23 | 1,150 | 1,163 | 1,140 | 1,148 | -2 | -0.2% | 5,500 |
| 2024/08/22 | 1,165 | 1,172 | 1,150 | 1,150 | -15 | -1.3% | 8,200 |
| 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 |
151～
200
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
