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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,209 | 1,214 | 1,204 | 1,213 | +8 | +0.7% | 5,800 |
| 2025/07/10 | 1,196 | 1,210 | 1,190 | 1,205 | +19 | +1.6% | 7,600 |
| 2025/07/09 | 1,190 | 1,195 | 1,180 | 1,186 | -2 | -0.2% | 3,800 |
| 2025/07/08 | 1,200 | 1,200 | 1,180 | 1,188 | +5 | +0.4% | 5,900 |
| 2025/07/07 | 1,193 | 1,196 | 1,181 | 1,183 | -13 | -1.1% | 6,400 |
| 2025/07/04 | 1,215 | 1,228 | 1,196 | 1,196 | -25 | -2% | 33,200 |
| 2025/07/03 | 1,221 | 1,225 | 1,210 | 1,221 | -6 | -0.5% | 8,100 |
| 2025/07/02 | 1,239 | 1,239 | 1,226 | 1,227 | -21 | -1.7% | 1,800 |
| 2025/07/01 | 1,235 | 1,250 | 1,235 | 1,248 | +11 | +0.9% | 1,500 |
| 2025/06/30 | 1,230 | 1,268 | 1,230 | 1,237 | -19 | -1.5% | 5,000 |
| 2025/06/27 | 1,270 | 1,270 | 1,240 | 1,256 | -24 | -1.9% | 8,800 |
| 2025/06/26 | 1,268 | 1,280 | 1,268 | 1,280 | +3 | +0.2% | 4,800 |
| 2025/06/25 | 1,260 | 1,277 | 1,259 | 1,277 | +8 | +0.6% | 5,200 |
| 2025/06/24 | 1,255 | 1,269 | 1,240 | 1,269 | +12 | +1% | 9,000 |
| 2025/06/23 | 1,251 | 1,262 | 1,230 | 1,257 | -18 | -1.4% | 11,700 |
| 2025/06/20 | 1,272 | 1,275 | 1,271 | 1,275 | +3 | +0.2% | 1,000 |
| 2025/06/19 | 1,285 | 1,285 | 1,271 | 1,272 | -12 | -0.9% | 5,200 |
| 2025/06/18 | 1,280 | 1,285 | 1,275 | 1,284 | +3 | +0.2% | 1,800 |
| 2025/06/17 | 1,279 | 1,281 | 1,270 | 1,281 | -1 | -0.1% | 3,600 |
| 2025/06/16 | 1,292 | 1,292 | 1,279 | 1,282 | -2 | -0.2% | 2,300 |
| 2025/06/13 | 1,285 | 1,287 | 1,271 | 1,284 | -14 | -1.1% | 4,200 |
| 2025/06/12 | 1,288 | 1,298 | 1,288 | 1,298 | +12 | +0.9% | 1,300 |
| 2025/06/11 | 1,294 | 1,306 | 1,286 | 1,286 | -11 | -0.8% | 3,300 |
| 2025/06/10 | 1,270 | 1,297 | 1,270 | 1,297 | +11 | +0.9% | 9,100 |
| 2025/06/09 | 1,276 | 1,293 | 1,274 | 1,286 | -8 | -0.6% | 4,700 |
| 2025/06/06 | 1,291 | 1,304 | 1,291 | 1,294 | +3 | +0.2% | 1,500 |
| 2025/06/05 | 1,292 | 1,300 | 1,291 | 1,291 | -13 | -1% | 2,400 |
| 2025/06/04 | 1,295 | 1,311 | 1,281 | 1,304 | +4 | +0.3% | 1,700 |
| 2025/06/03 | 1,299 | 1,300 | 1,291 | 1,300 | ±0 | ±0% | 5,300 |
| 2025/06/02 | 1,310 | 1,315 | 1,295 | 1,300 | +12 | +0.9% | 20,200 |
| 2025/05/30 | 1,301 | 1,314 | 1,284 | 1,288 | -30 | -2.3% | 3,300 |
| 2025/05/29 | 1,321 | 1,323 | 1,309 | 1,318 | -1 | -0.1% | 3,100 |
| 2025/05/28 | 1,310 | 1,319 | 1,310 | 1,319 | +12 | +0.9% | 5,700 |
| 2025/05/27 | 1,311 | 1,317 | 1,291 | 1,307 | +7 | +0.5% | 3,800 |
| 2025/05/26 | 1,278 | 1,314 | 1,274 | 1,300 | +35 | +2.8% | 5,900 |
| 2025/05/23 | 1,270 | 1,282 | 1,264 | 1,265 | -9 | -0.7% | 2,300 |
| 2025/05/22 | 1,292 | 1,299 | 1,270 | 1,274 | -21 | -1.6% | 8,600 |
| 2025/05/21 | 1,270 | 1,298 | 1,270 | 1,295 | +11 | +0.9% | 4,600 |
| 2025/05/20 | 1,293 | 1,329 | 1,265 | 1,284 | -17 | -1.3% | 10,600 |
| 2025/05/19 | 1,251 | 1,371 | 1,231 | 1,301 | +66 | +5.3% | 171,800 |
| 2025/05/16 | 1,279 | 1,279 | 1,215 | 1,235 | -129 | -9.5% | 50,800 |
| 2025/05/15 | 1,357 | 1,375 | 1,352 | 1,364 | -6 | -0.4% | 14,300 |
| 2025/05/14 | 1,352 | 1,377 | 1,352 | 1,370 | +18 | +1.3% | 5,900 |
| 2025/05/13 | 1,387 | 1,387 | 1,344 | 1,352 | -5 | -0.4% | 9,600 |
| 2025/05/12 | 1,368 | 1,383 | 1,342 | 1,357 | ±0 | ±0% | 12,900 |
| 2025/05/09 | 1,332 | 1,357 | 1,332 | 1,357 | +33 | +2.5% | 8,100 |
| 2025/05/08 | 1,325 | 1,325 | 1,315 | 1,324 | +5 | +0.4% | 1,600 |
| 2025/05/07 | 1,320 | 1,320 | 1,314 | 1,319 | -3 | -0.2% | 6,000 |
| 2025/05/02 | 1,309 | 1,322 | 1,298 | 1,322 | +13 | +1% | 2,400 |
| 2025/05/01 | 1,330 | 1,332 | 1,305 | 1,309 | -24 | -1.8% | 7,300 |
1～
50
件表示中 / 1714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 | 121,300円 | +12.0% | +15.6% | 1.48% | 13.94倍 | 1.88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 |
| オークファン | 37,100円 | +24.0% | +2.0% | 0.00% | 20.54倍 | 0.88倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| システムズＤ | 114,500円 | +4.7% | +23.3% | 4.37% | 10.44倍 | 0.85倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ユビキタスＡＩ | 37,900円 | +5.1% | -94.6% | 0.00% | - | 1.65倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| ｍｏｎｏＡＩ | 32,300円 | +0.5% | - | 0.00% | - | 2.54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 |
市場注目の銘柄
チャート関連のコラム
