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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/04/30 | 1,318 | 1,333 | 1,315 | 1,333 | +16 | +1.2% | 2,900 |
| 2025/04/28 | 1,291 | 1,320 | 1,291 | 1,317 | +26 | +2% | 3,100 |
| 2025/04/25 | 1,275 | 1,295 | 1,275 | 1,291 | +19 | +1.5% | 3,400 |
| 2025/04/24 | 1,303 | 1,303 | 1,271 | 1,272 | -31 | -2.4% | 7,400 |
| 2025/04/23 | 1,290 | 1,310 | 1,280 | 1,303 | +40 | +3.2% | 9,600 |
| 2025/04/22 | 1,242 | 1,291 | 1,242 | 1,263 | ±0 | ±0% | 7,000 |
| 2025/04/21 | 1,280 | 1,313 | 1,231 | 1,263 | +2 | +0.2% | 7,200 |
| 2025/04/18 | 1,226 | 1,277 | 1,225 | 1,261 | +26 | +2.1% | 6,000 |
| 2025/04/17 | 1,201 | 1,235 | 1,200 | 1,235 | +30 | +2.5% | 1,600 |
| 2025/04/16 | 1,211 | 1,250 | 1,205 | 1,205 | -19 | -1.6% | 4,200 |
| 2025/04/15 | 1,275 | 1,401 | 1,196 | 1,224 | -27 | -2.2% | 262,400 |
| 2025/04/14 | 1,217 | 1,255 | 1,215 | 1,251 | +49 | +4.1% | 4,600 |
| 2025/04/11 | 1,175 | 1,210 | 1,175 | 1,202 | +13 | +1.1% | 3,500 |
| 2025/04/10 | 1,171 | 1,198 | 1,161 | 1,189 | +49 | +4.3% | 3,300 |
| 2025/04/09 | 1,126 | 1,140 | 1,106 | 1,140 | -16 | -1.4% | 6,000 |
| 2025/04/08 | 1,111 | 1,156 | 1,111 | 1,156 | +66 | +6.1% | 5,400 |
| 2025/04/07 | 1,105 | 1,120 | 1,082 | 1,090 | -104 | -8.7% | 8,800 |
| 2025/04/04 | 1,179 | 1,202 | 1,152 | 1,194 | -6 | -0.5% | 9,300 |
| 2025/04/03 | 1,193 | 1,202 | 1,185 | 1,200 | -14 | -1.2% | 7,300 |
1～
50
件表示中 / 1695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 | 128,200円 | +12.0% | +15.6% | 1.40% | 14.73倍 | 1.98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 |
| 日本一Ｓ | 83,200円 | -6.6% | - | 0.60% | 22.40倍 | 0.54倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| エンカレッジ | 61,400円 | +12.0% | 0.0% | 4.23% | 19.47倍 | 1.16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 |
| エルテス | 69,300円 | +12.1% | +400.0% | 0.00% | 24.59倍 | 2.30倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| ユビキタスＡＩ | 40,100円 | +5.1% | -95.0% | 0.00% | - | 1.75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 |
市場注目の銘柄
チャート関連のコラム
