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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,508 | 1,542 | 1,504 | 1,531 | +32 | +2.1% | 36,000 |
| 2024/06/07 | 1,450 | 1,514 | 1,449 | 1,499 | +42 | +2.9% | 14,500 |
| 2024/06/06 | 1,419 | 1,486 | 1,417 | 1,457 | +40 | +2.8% | 33,200 |
| 2024/06/05 | 1,418 | 1,435 | 1,410 | 1,417 | +13 | +0.9% | 10,700 |
| 2024/06/04 | 1,389 | 1,421 | 1,380 | 1,404 | +24 | +1.7% | 12,700 |
| 2024/06/03 | 1,372 | 1,428 | 1,362 | 1,380 | +8 | +0.6% | 14,300 |
| 2024/05/31 | 1,360 | 1,385 | 1,360 | 1,372 | +12 | +0.9% | 6,800 |
| 2024/05/30 | 1,316 | 1,360 | 1,315 | 1,360 | +40 | +3% | 7,300 |
| 2024/05/29 | 1,348 | 1,364 | 1,318 | 1,320 | +2 | +0.2% | 10,200 |
| 2024/05/28 | 1,287 | 1,320 | 1,274 | 1,318 | +31 | +2.4% | 5,200 |
| 2024/05/27 | 1,267 | 1,292 | 1,267 | 1,287 | -8 | -0.6% | 2,600 |
| 2024/05/24 | 1,267 | 1,295 | 1,263 | 1,295 | +13 | +1% | 2,400 |
| 2024/05/23 | 1,283 | 1,289 | 1,270 | 1,282 | +5 | +0.4% | 5,100 |
| 2024/05/22 | 1,279 | 1,308 | 1,273 | 1,277 | -5 | -0.4% | 5,400 |
| 2024/05/21 | 1,310 | 1,320 | 1,267 | 1,282 | -28 | -2.1% | 3,500 |
| 2024/05/20 | 1,296 | 1,328 | 1,294 | 1,310 | +27 | +2.1% | 4,800 |
| 2024/05/17 | 1,255 | 1,314 | 1,255 | 1,283 | +29 | +2.3% | 4,000 |
| 2024/05/16 | 1,255 | 1,299 | 1,235 | 1,254 | +18 | +1.5% | 11,700 |
| 2024/05/15 | 1,358 | 1,374 | 1,236 | 1,236 | -121 | -8.9% | 12,900 |
| 2024/05/14 | 1,323 | 1,362 | 1,323 | 1,357 | +47 | +3.6% | 5,200 |
| 2024/05/13 | 1,330 | 1,331 | 1,308 | 1,310 | -28 | -2.1% | 4,800 |
| 2024/05/10 | 1,340 | 1,340 | 1,317 | 1,338 | -6 | -0.4% | 2,100 |
| 2024/05/09 | 1,329 | 1,347 | 1,320 | 1,344 | +15 | +1.1% | 3,000 |
| 2024/05/08 | 1,300 | 1,330 | 1,270 | 1,329 | +27 | +2.1% | 3,200 |
| 2024/05/07 | 1,294 | 1,318 | 1,288 | 1,302 | +20 | +1.6% | 6,000 |
| 2024/05/02 | 1,288 | 1,292 | 1,254 | 1,282 | +24 | +1.9% | 4,700 |
| 2024/05/01 | 1,250 | 1,298 | 1,235 | 1,258 | -7 | -0.6% | 7,600 |
| 2024/04/30 | 1,278 | 1,287 | 1,265 | 1,265 | -19 | -1.5% | 3,000 |
| 2024/04/26 | 1,305 | 1,305 | 1,250 | 1,284 | -31 | -2.4% | 9,700 |
| 2024/04/25 | 1,259 | 1,383 | 1,259 | 1,315 | +26 | +2% | 32,000 |
| 2024/04/24 | 1,280 | 1,313 | 1,240 | 1,289 | +9 | +0.7% | 10,000 |
| 2024/04/23 | 1,290 | 1,300 | 1,270 | 1,280 | -12 | -0.9% | 4,200 |
| 2024/04/22 | 1,277 | 1,313 | 1,265 | 1,292 | +17 | +1.3% | 2,600 |
| 2024/04/19 | 1,261 | 1,288 | 1,225 | 1,275 | +1 | +0.1% | 19,000 |
| 2024/04/18 | 1,253 | 1,274 | 1,251 | 1,274 | +17 | +1.4% | 4,400 |
| 2024/04/17 | 1,287 | 1,287 | 1,223 | 1,257 | -13 | -1% | 12,900 |
| 2024/04/16 | 1,327 | 1,327 | 1,260 | 1,270 | -57 | -4.3% | 17,200 |
| 2024/04/15 | 1,338 | 1,341 | 1,311 | 1,327 | -34 | -2.5% | 3,900 |
| 2024/04/12 | 1,353 | 1,376 | 1,351 | 1,361 | +6 | +0.4% | 6,900 |
| 2024/04/11 | 1,351 | 1,364 | 1,341 | 1,355 | +1 | +0.1% | 1,500 |
| 2024/04/10 | 1,351 | 1,372 | 1,351 | 1,354 | +22 | +1.7% | 7,100 |
| 2024/04/09 | 1,311 | 1,346 | 1,311 | 1,332 | +21 | +1.6% | 7,600 |
| 2024/04/08 | 1,344 | 1,344 | 1,310 | 1,311 | -18 | -1.4% | 5,300 |
| 2024/04/05 | 1,319 | 1,344 | 1,302 | 1,329 | -12 | -0.9% | 14,400 |
| 2024/04/04 | 1,355 | 1,355 | 1,328 | 1,341 | -4 | -0.3% | 9,100 |
| 2024/04/03 | 1,364 | 1,368 | 1,339 | 1,345 | -28 | -2% | 11,900 |
| 2024/04/02 | 1,381 | 1,399 | 1,352 | 1,373 | +2 | +0.1% | 15,300 |
| 2024/04/01 | 1,404 | 1,404 | 1,370 | 1,371 | -23 | -1.6% | 7,100 |
| 2024/03/29 | 1,382 | 1,404 | 1,378 | 1,394 | +14 | +1% | 6,800 |
| 2024/03/28 | 1,381 | 1,408 | 1,378 | 1,380 | ±0 | ±0% | 9,000 |
201～
250
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
