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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,856 | 1,856 | 1,815 | 1,833 | -23 | -1.2% | 23,000 |
| 2024/01/30 | 1,917 | 1,917 | 1,851 | 1,856 | -38 | -2% | 17,900 |
| 2024/01/29 | 1,876 | 1,915 | 1,866 | 1,894 | +29 | +1.6% | 19,600 |
| 2024/01/26 | 1,940 | 1,949 | 1,856 | 1,865 | -108 | -5.5% | 79,900 |
| 2024/01/25 | 1,788 | 1,984 | 1,788 | 1,973 | +185 | +10.3% | 123,700 |
| 2024/01/24 | 1,753 | 1,810 | 1,753 | 1,788 | +42 | +2.4% | 34,200 |
| 2024/01/23 | 1,777 | 1,789 | 1,723 | 1,746 | -22 | -1.2% | 29,800 |
| 2024/01/22 | 1,659 | 1,768 | 1,617 | 1,768 | +110 | +6.6% | 56,300 |
| 2024/01/19 | 1,675 | 1,712 | 1,655 | 1,658 | -16 | -1% | 33,800 |
| 2024/01/18 | 1,687 | 1,739 | 1,661 | 1,674 | -40 | -2.3% | 83,100 |
| 2024/01/17 | 1,751 | 1,769 | 1,714 | 1,714 | -48 | -2.7% | 51,600 |
| 2024/01/16 | 1,787 | 1,837 | 1,756 | 1,762 | -11 | -0.6% | 60,600 |
| 2024/01/15 | 1,783 | 1,807 | 1,752 | 1,773 | -34 | -1.9% | 39,900 |
| 2024/01/12 | 1,800 | 1,842 | 1,766 | 1,807 | +12 | +0.7% | 43,100 |
| 2024/01/11 | 1,788 | 1,813 | 1,760 | 1,795 | -20 | -1.1% | 56,200 |
| 2024/01/10 | 1,800 | 1,834 | 1,784 | 1,815 | -16 | -0.9% | 61,700 |
| 2024/01/09 | 1,900 | 1,929 | 1,810 | 1,831 | -49 | -2.6% | 95,800 |
| 2024/01/05 | 1,919 | 1,919 | 1,839 | 1,880 | +1 | +0.1% | 86,200 |
| 2024/01/04 | 1,755 | 1,889 | 1,755 | 1,879 | +129 | +7.4% | 118,900 |
| 2023/12/29 | 1,760 | 1,787 | 1,712 | 1,750 | -44 | -2.5% | 64,400 |
| 2023/12/28 | 1,840 | 1,873 | 1,750 | 1,794 | -46 | -2.5% | 77,100 |
| 2023/12/27 | 1,822 | 1,882 | 1,783 | 1,840 | +10 | +0.5% | 76,300 |
| 2023/12/26 | 1,900 | 1,922 | 1,820 | 1,830 | +8 | +0.4% | 88,100 |
| 2023/12/25 | 1,906 | 1,906 | 1,803 | 1,822 | +76 | +4.4% | 143,600 |
| 2023/12/22 | 1,717 | 1,759 | 1,701 | 1,746 | +105 | +6.4% | 77,300 |
| 2023/12/21 | 1,649 | 1,680 | 1,616 | 1,641 | -42 | -2.5% | 63,900 |
| 2023/12/20 | 1,639 | 1,735 | 1,584 | 1,683 | +122 | +7.8% | 133,200 |
| 2023/12/19 | 1,534 | 1,599 | 1,467 | 1,561 | +14 | +0.9% | 45,400 |
| 2023/12/18 | 1,629 | 1,629 | 1,532 | 1,547 | -55 | -3.4% | 44,900 |
| 2023/12/15 | 1,581 | 1,630 | 1,560 | 1,602 | +3 | +0.2% | 57,100 |
| 2023/12/14 | 1,543 | 1,606 | 1,523 | 1,599 | +76 | +5% | 54,900 |
| 2023/12/13 | 1,487 | 1,530 | 1,485 | 1,523 | +37 | +2.5% | 20,700 |
| 2023/12/12 | 1,549 | 1,550 | 1,473 | 1,486 | -24 | -1.6% | 55,600 |
| 2023/12/11 | 1,506 | 1,537 | 1,466 | 1,510 | +34 | +2.3% | 45,300 |
| 2023/12/08 | 1,485 | 1,527 | 1,468 | 1,476 | -46 | -3% | 52,900 |
| 2023/12/07 | 1,525 | 1,598 | 1,508 | 1,522 | -18 | -1.2% | 54,000 |
| 2023/12/06 | 1,565 | 1,628 | 1,519 | 1,540 | -42 | -2.7% | 69,800 |
| 2023/12/05 | 1,595 | 1,650 | 1,561 | 1,582 | -1 | -0.1% | 130,600 |
| 2023/12/04 | 1,500 | 1,596 | 1,492 | 1,583 | +150 | +10.5% | 146,900 |
| 2023/12/01 | 1,447 | 1,492 | 1,429 | 1,433 | +3 | +0.2% | 37,000 |
| 2023/11/30 | 1,408 | 1,434 | 1,381 | 1,430 | +23 | +1.6% | 25,200 |
| 2023/11/29 | 1,392 | 1,449 | 1,349 | 1,407 | +9 | +0.6% | 52,000 |
| 2023/11/28 | 1,427 | 1,427 | 1,396 | 1,398 | -43 | -3% | 36,100 |
| 2023/11/27 | 1,408 | 1,480 | 1,408 | 1,441 | +34 | +2.4% | 95,600 |
| 2023/11/24 | 1,425 | 1,454 | 1,390 | 1,407 | -19 | -1.3% | 53,300 |
| 2023/11/22 | 1,437 | 1,462 | 1,392 | 1,426 | -24 | -1.7% | 44,100 |
| 2023/11/21 | 1,445 | 1,471 | 1,406 | 1,450 | +12 | +0.8% | 74,800 |
| 2023/11/20 | 1,380 | 1,460 | 1,353 | 1,438 | +55 | +4% | 95,400 |
| 2023/11/17 | 1,328 | 1,394 | 1,328 | 1,383 | +27 | +2% | 82,300 |
| 2023/11/16 | 1,275 | 1,419 | 1,275 | 1,356 | +93 | +7.4% | 188,900 |
201～
250
件表示中 / 1560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 | 118,700円 | +12.0% | +15.6% | 1.52% | 13.58倍 | 1.99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 |
| ＰＢシステムズ | 59,700円 | +10.1% | +3.9% | 1.68% | 14.62倍 | 2.61倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| エルテス | 64,500円 | +10.2% | +74.8% | 0.00% | 25.95倍 | 1.56倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| エンカレッジ | 56,400円 | +10.1% | +9.0% | 3.55% | 15.65倍 | 1.12倍 |
|
内部統制に役立つシステム証跡管理ソフトと保守サービスが両輪。顧客は金融など大手多い |
| アイリッジ | 51,400円 | +12.0% | - | 0.00% | 55.69倍 | 1.64倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨サービスも |
市場注目の銘柄
チャート関連のコラム
