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 |
|---|---|---|---|---|---|---|---|
| 2025/12/16 | 1,127 | 1,129 | 1,125 | 1,125 | -2 | -0.2% | 1,300 |
| 2025/12/15 | 1,125 | 1,132 | 1,125 | 1,127 | +2 | +0.2% | 7,900 |
| 2025/12/12 | 1,125 | 1,129 | 1,122 | 1,125 | ±0 | ±0% | 4,300 |
| 2025/12/11 | 1,132 | 1,132 | 1,120 | 1,125 | -1 | -0.1% | 6,800 |
| 2025/12/10 | 1,123 | 1,132 | 1,123 | 1,126 | +3 | +0.3% | 2,900 |
| 2025/12/09 | 1,121 | 1,135 | 1,110 | 1,123 | +11 | +1% | 13,700 |
| 2025/12/08 | 1,108 | 1,117 | 1,106 | 1,112 | +5 | +0.5% | 1,800 |
| 2025/12/05 | 1,096 | 1,113 | 1,096 | 1,107 | +11 | +1% | 8,800 |
| 2025/12/04 | 1,100 | 1,101 | 1,083 | 1,096 | -5 | -0.5% | 3,300 |
| 2025/12/03 | 1,100 | 1,101 | 1,090 | 1,101 | +1 | +0.1% | 5,500 |
| 2025/12/02 | 1,096 | 1,100 | 1,093 | 1,100 | -2 | -0.2% | 3,300 |
| 2025/12/01 | 1,096 | 1,102 | 1,092 | 1,102 | +4 | +0.4% | 5,700 |
| 2025/11/28 | 1,090 | 1,098 | 1,082 | 1,098 | +8 | +0.7% | 4,200 |
| 2025/11/27 | 1,095 | 1,095 | 1,072 | 1,090 | -9 | -0.8% | 10,100 |
| 2025/11/26 | 1,096 | 1,117 | 1,093 | 1,099 | +2 | +0.2% | 16,400 |
| 2025/11/25 | 1,096 | 1,102 | 1,087 | 1,097 | ±0 | ±0% | 10,100 |
| 2025/11/21 | 1,094 | 1,103 | 1,072 | 1,097 | -8 | -0.7% | 17,300 |
| 2025/11/20 | 1,109 | 1,109 | 1,095 | 1,105 | -4 | -0.4% | 9,200 |
| 2025/11/19 | 1,095 | 1,110 | 1,085 | 1,109 | -6 | -0.5% | 11,800 |
| 2025/11/18 | 1,120 | 1,120 | 1,100 | 1,115 | -6 | -0.5% | 15,200 |
| 2025/11/17 | 1,182 | 1,182 | 1,085 | 1,121 | -71 | -6% | 70,300 |
| 2025/11/14 | 1,227 | 1,227 | 1,192 | 1,192 | -33 | -2.7% | 20,200 |
| 2025/11/13 | 1,215 | 1,229 | 1,210 | 1,225 | +10 | +0.8% | 9,200 |
| 2025/11/12 | 1,204 | 1,215 | 1,200 | 1,215 | +9 | +0.7% | 10,300 |
| 2025/11/11 | 1,206 | 1,215 | 1,200 | 1,206 | -1 | -0.1% | 5,400 |
| 2025/11/10 | 1,208 | 1,214 | 1,197 | 1,207 | +7 | +0.6% | 4,000 |
| 2025/11/07 | 1,192 | 1,201 | 1,192 | 1,200 | +4 | +0.3% | 5,100 |
| 2025/11/06 | 1,200 | 1,200 | 1,195 | 1,196 | -1 | -0.1% | 1,000 |
| 2025/11/05 | 1,198 | 1,198 | 1,190 | 1,197 | -9 | -0.7% | 8,400 |
| 2025/11/04 | 1,193 | 1,208 | 1,193 | 1,206 | +6 | +0.5% | 3,700 |
| 2025/10/31 | 1,191 | 1,200 | 1,191 | 1,200 | +9 | +0.8% | 3,500 |
| 2025/10/30 | 1,190 | 1,199 | 1,190 | 1,191 | +1 | +0.1% | 800 |
| 2025/10/29 | 1,206 | 1,206 | 1,190 | 1,190 | -7 | -0.6% | 4,900 |
| 2025/10/28 | 1,207 | 1,207 | 1,196 | 1,197 | -10 | -0.8% | 1,300 |
| 2025/10/27 | 1,200 | 1,207 | 1,200 | 1,207 | +15 | +1.3% | 3,200 |
| 2025/10/24 | 1,196 | 1,198 | 1,192 | 1,192 | -17 | -1.4% | 4,200 |
| 2025/10/23 | 1,193 | 1,209 | 1,193 | 1,209 | +10 | +0.8% | 2,000 |
| 2025/10/22 | 1,194 | 1,205 | 1,192 | 1,199 | ±0 | ±0% | 2,400 |
| 2025/10/21 | 1,205 | 1,212 | 1,191 | 1,199 | -7 | -0.6% | 6,400 |
| 2025/10/20 | 1,191 | 1,206 | 1,180 | 1,206 | +28 | +2.4% | 6,500 |
| 2025/10/17 | 1,191 | 1,191 | 1,178 | 1,178 | -13 | -1.1% | 9,200 |
| 2025/10/16 | 1,201 | 1,210 | 1,191 | 1,191 | -10 | -0.8% | 4,400 |
| 2025/10/15 | 1,195 | 1,206 | 1,195 | 1,201 | +4 | +0.3% | 8,500 |
| 2025/10/14 | 1,193 | 1,204 | 1,188 | 1,197 | -11 | -0.9% | 12,000 |
| 2025/10/10 | 1,204 | 1,208 | 1,196 | 1,208 | +4 | +0.3% | 11,800 |
| 2025/10/09 | 1,207 | 1,212 | 1,204 | 1,204 | -2 | -0.2% | 4,600 |
| 2025/10/08 | 1,209 | 1,219 | 1,205 | 1,206 | -5 | -0.4% | 5,600 |
| 2025/10/07 | 1,224 | 1,224 | 1,207 | 1,211 | -4 | -0.3% | 7,100 |
| 2025/10/06 | 1,208 | 1,239 | 1,201 | 1,215 | +10 | +0.8% | 9,800 |
| 2025/10/03 | 1,215 | 1,216 | 1,205 | 1,205 | -11 | -0.9% | 5,400 |
1～
50
件表示中 / 1819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 | 112,500円 | +12.0% | -13.0% | 1.60% | 14.21倍 | 1.68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 |
| ユビキタスＡＩ | 35,600円 | +5.1% | -94.6% | 0.00% | - | 1.68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 |
| ＴｒｕｅＤａｔａ | 77,700円 | +28.7% | +230.6% | 0.00% | 29.15倍 | 3.36倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| テンダ | 55,400円 | +7.6% | +24.3% | 3.97% | 13.82倍 | 1.35倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| いい生活 | 49,700円 | +5.6% | - | 1.01% | 47.65倍 | 1.83倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
市場注目の銘柄
チャート関連のコラム
