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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 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 |
201～
250
件表示中 / 1741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 | 125,000円 | +12.0% | -13.0% | 1.44% | 15.65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 |
| アジアクエスト | 278,800円 | +27.3% | +10.7% | 0.00% | 11.91倍 | 2.25倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| トーシンＨＤ | 62,600円 | +2.6% | -12.9% | 1.60% | 12.41倍 | 1.06倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ｅｎｉｓｈ | 12,100円 | -0.5% | - | 0.00% | - | 4.14倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| サインポスト | 31,800円 | +12.5% | +7.6% | 0.00% | 16.34倍 | 2.26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
