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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 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 |
301～
350
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
