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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 1,233 | 1,233 | 1,199 | 1,214 | -9 | -0.7% | 1,900 |
| 2025/04/01 | 1,218 | 1,249 | 1,218 | 1,223 | +5 | +0.4% | 1,200 |
| 2025/03/31 | 1,218 | 1,228 | 1,209 | 1,218 | -25 | -2% | 7,600 |
| 2025/03/28 | 1,230 | 1,244 | 1,230 | 1,243 | +13 | +1.1% | 2,300 |
| 2025/03/27 | 1,225 | 1,230 | 1,224 | 1,230 | +4 | +0.3% | 2,100 |
| 2025/03/26 | 1,235 | 1,235 | 1,226 | 1,226 | -9 | -0.7% | 1,300 |
| 2025/03/25 | 1,237 | 1,237 | 1,234 | 1,235 | +10 | +0.8% | 3,000 |
| 2025/03/24 | 1,240 | 1,248 | 1,224 | 1,225 | -13 | -1.1% | 3,900 |
| 2025/03/21 | 1,243 | 1,252 | 1,238 | 1,238 | -9 | -0.7% | 2,700 |
| 2025/03/19 | 1,238 | 1,257 | 1,238 | 1,247 | +15 | +1.2% | 2,200 |
| 2025/03/18 | 1,248 | 1,248 | 1,230 | 1,232 | -10 | -0.8% | 3,700 |
| 2025/03/17 | 1,253 | 1,255 | 1,242 | 1,242 | -5 | -0.4% | 900 |
| 2025/03/14 | 1,247 | 1,247 | 1,247 | 1,247 | ±0 | ±0% | 500 |
| 2025/03/13 | 1,231 | 1,248 | 1,231 | 1,247 | +16 | +1.3% | 900 |
| 2025/03/12 | 1,245 | 1,245 | 1,231 | 1,231 | +1 | +0.1% | 2,200 |
| 2025/03/11 | 1,224 | 1,230 | 1,214 | 1,230 | +5 | +0.4% | 5,600 |
| 2025/03/10 | 1,228 | 1,256 | 1,222 | 1,225 | -3 | -0.2% | 3,900 |
| 2025/03/07 | 1,235 | 1,235 | 1,215 | 1,228 | -27 | -2.2% | 5,600 |
| 2025/03/06 | 1,235 | 1,263 | 1,234 | 1,255 | +6 | +0.5% | 3,300 |
| 2025/03/05 | 1,240 | 1,249 | 1,238 | 1,249 | +10 | +0.8% | 1,600 |
| 2025/03/04 | 1,226 | 1,239 | 1,212 | 1,239 | +5 | +0.4% | 8,200 |
| 2025/03/03 | 1,230 | 1,241 | 1,230 | 1,234 | +11 | +0.9% | 4,800 |
| 2025/02/28 | 1,238 | 1,240 | 1,218 | 1,223 | -34 | -2.7% | 7,800 |
| 2025/02/27 | 1,235 | 1,265 | 1,235 | 1,257 | +22 | +1.8% | 2,200 |
| 2025/02/26 | 1,255 | 1,255 | 1,224 | 1,235 | -21 | -1.7% | 7,300 |
| 2025/02/25 | 1,255 | 1,263 | 1,255 | 1,256 | -25 | -2% | 5,100 |
| 2025/02/21 | 1,296 | 1,296 | 1,277 | 1,281 | -18 | -1.4% | 4,400 |
| 2025/02/20 | 1,290 | 1,299 | 1,288 | 1,299 | +12 | +0.9% | 5,500 |
| 2025/02/19 | 1,294 | 1,312 | 1,287 | 1,287 | +1 | +0.1% | 5,700 |
1～
50
件表示中 / 1666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 | 132,200円 | +12.0% | +15.6% | 1.36% | 15.19倍 | 2.05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 |
| ＢｌｕｅＭｅｍｅ | 121,300円 | +0.2% | - | 0.00% | - | 1.62倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
| ＣＡＰ | 76,000円 | +7.4% | +42.9% | 2.24% | 15.32倍 | 1.36倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| ジグザグ | 180,000円 | +29.0% | +60.5% | 0.00% | 21.04倍 | 12.10倍 |
|
- |
| サインポスト | 33,700円 | +12.5% | +7.6% | 0.00% | 17.31倍 | 2.39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
