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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 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 |
| 2023/11/15 | 1,243 | 1,275 | 1,180 | 1,263 | +170 | +15.6% | 249,300 |
| 2023/11/14 | 1,096 | 1,110 | 1,071 | 1,093 | -6 | -0.5% | 40,200 |
| 2023/11/13 | 1,147 | 1,147 | 1,097 | 1,099 | -18 | -1.6% | 31,200 |
| 2023/11/10 | 1,110 | 1,119 | 1,079 | 1,117 | +1 | +0.1% | 28,900 |
| 2023/11/09 | 1,107 | 1,116 | 1,075 | 1,116 | +17 | +1.5% | 35,100 |
| 2023/11/08 | 1,170 | 1,170 | 1,097 | 1,099 | -52 | -4.5% | 51,400 |
| 2023/11/07 | 1,170 | 1,179 | 1,128 | 1,151 | -6 | -0.5% | 63,400 |
| 2023/11/06 | 1,120 | 1,175 | 1,117 | 1,157 | +42 | +3.8% | 79,900 |
| 2023/11/02 | 1,092 | 1,139 | 1,090 | 1,115 | +24 | +2.2% | 94,100 |
| 2023/11/01 | 1,180 | 1,180 | 1,091 | 1,091 | -79 | -6.8% | 150,900 |
| 2023/10/31 | 1,235 | 1,235 | 1,159 | 1,170 | -50 | -4.1% | 90,000 |
| 2023/10/30 | 1,320 | 1,321 | 1,171 | 1,220 | -104 | -7.9% | 123,500 |
| 2023/10/27 | 1,389 | 1,432 | 1,306 | 1,324 | -59 | -4.3% | 93,100 |
| 2023/10/26 | 1,453 | 1,499 | 1,325 | 1,383 | -126 | -8.3% | 172,600 |
| 2023/10/25 | 1,410 | 1,584 | 1,409 | 1,509 | +109 | +7.8% | 242,900 |
| 2023/10/24 | 1,494 | 1,547 | 1,351 | 1,400 | -117 | -7.7% | 257,700 |
351～
400
件表示中 / 1694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 | 128,400円 | +12.0% | +15.6% | 1.40% | 14.76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 |
| エディア | 68,900円 | +10.9% | +43.5% | 1.45% | 16.89倍 | 3.08倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| エンカレッジ | 61,500円 | +12.0% | 0.0% | 4.23% | 19.51倍 | 1.17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 |
| ｍｏｎｏＡＩ | 34,500円 | +0.5% | - | 0.00% | - | 2.71倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| サインポスト | 33,000円 | +12.5% | +7.6% | 0.00% | 16.95倍 | 2.34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
