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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,409 | 1,410 | 1,380 | 1,380 | -19 | -1.4% | 11,600 |
| 2024/03/26 | 1,434 | 1,439 | 1,399 | 1,399 | -35 | -2.4% | 24,500 |
| 2024/03/25 | 1,431 | 1,455 | 1,402 | 1,434 | +46 | +3.3% | 29,500 |
| 2024/03/22 | 1,421 | 1,421 | 1,370 | 1,388 | -18 | -1.3% | 17,600 |
| 2024/03/21 | 1,404 | 1,421 | 1,388 | 1,406 | +15 | +1.1% | 30,300 |
| 2024/03/19 | 1,356 | 1,398 | 1,345 | 1,391 | +65 | +4.9% | 23,100 |
| 2024/03/18 | 1,299 | 1,335 | 1,292 | 1,326 | +21 | +1.6% | 17,500 |
| 2024/03/15 | 1,344 | 1,344 | 1,269 | 1,305 | -39 | -2.9% | 33,200 |
| 2024/03/14 | 1,320 | 1,357 | 1,313 | 1,344 | +13 | +1% | 7,700 |
| 2024/03/13 | 1,381 | 1,382 | 1,320 | 1,331 | -30 | -2.2% | 21,500 |
| 2024/03/12 | 1,386 | 1,402 | 1,352 | 1,361 | -24 | -1.7% | 25,700 |
| 2024/03/11 | 1,385 | 1,411 | 1,380 | 1,385 | -16 | -1.1% | 17,600 |
| 2024/03/08 | 1,417 | 1,441 | 1,401 | 1,401 | -16 | -1.1% | 26,500 |
| 2024/03/07 | 1,438 | 1,450 | 1,409 | 1,417 | -12 | -0.8% | 25,800 |
| 2024/03/06 | 1,381 | 1,432 | 1,380 | 1,429 | +35 | +2.5% | 18,300 |
| 2024/03/05 | 1,367 | 1,413 | 1,355 | 1,394 | +29 | +2.1% | 22,700 |
| 2024/03/04 | 1,369 | 1,382 | 1,339 | 1,365 | -1 | -0.1% | 27,800 |
| 2024/03/01 | 1,398 | 1,398 | 1,364 | 1,366 | -9 | -0.7% | 21,300 |
| 2024/02/29 | 1,381 | 1,396 | 1,357 | 1,375 | -11 | -0.8% | 21,400 |
| 2024/02/28 | 1,390 | 1,435 | 1,383 | 1,386 | -7 | -0.5% | 30,600 |
| 2024/02/27 | 1,454 | 1,477 | 1,392 | 1,393 | -60 | -4.1% | 55,400 |
| 2024/02/26 | 1,448 | 1,505 | 1,448 | 1,453 | -1 | -0.1% | 38,200 |
| 2024/02/22 | 1,497 | 1,519 | 1,437 | 1,454 | -25 | -1.7% | 50,900 |
| 2024/02/21 | 1,472 | 1,497 | 1,440 | 1,479 | +2 | +0.1% | 59,400 |
| 2024/02/20 | 1,460 | 1,516 | 1,417 | 1,477 | +26 | +1.8% | 94,800 |
| 2024/02/19 | 1,366 | 1,491 | 1,352 | 1,451 | +86 | +6.3% | 93,700 |
| 2024/02/16 | 1,300 | 1,380 | 1,292 | 1,365 | -131 | -8.8% | 304,700 |
| 2024/02/15 | 1,496 | 1,496 | 1,496 | 1,496 | -400 | -21.1% | 19,500 |
| 2024/02/14 | 1,855 | 1,902 | 1,820 | 1,896 | +12 | +0.6% | 67,100 |
| 2024/02/13 | 1,842 | 1,893 | 1,842 | 1,884 | +61 | +3.3% | 40,000 |
| 2024/02/09 | 1,821 | 1,883 | 1,812 | 1,823 | -8 | -0.4% | 25,800 |
| 2024/02/08 | 1,872 | 1,873 | 1,810 | 1,831 | -41 | -2.2% | 29,800 |
| 2024/02/07 | 1,851 | 1,909 | 1,841 | 1,872 | +17 | +0.9% | 29,300 |
| 2024/02/06 | 1,870 | 1,888 | 1,850 | 1,855 | -15 | -0.8% | 9,400 |
| 2024/02/05 | 1,812 | 1,895 | 1,808 | 1,870 | +60 | +3.3% | 27,200 |
| 2024/02/02 | 1,835 | 1,850 | 1,809 | 1,810 | +24 | +1.3% | 16,200 |
| 2024/02/01 | 1,818 | 1,865 | 1,771 | 1,786 | -47 | -2.6% | 41,000 |
| 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 |
251～
300
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
