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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,070 | 1,100 | 1,070 | 1,085 | +15 | +1.4% | 5,700 |
| 2022/06/22 | 1,087 | 1,087 | 1,045 | 1,070 | +2 | +0.2% | 5,600 |
| 2022/06/21 | 1,066 | 1,087 | 1,051 | 1,068 | +25 | +2.4% | 9,200 |
| 2022/06/20 | 1,055 | 1,063 | 1,021 | 1,043 | -16 | -1.5% | 12,700 |
| 2022/06/17 | 1,053 | 1,062 | 1,016 | 1,059 | -16 | -1.5% | 15,600 |
| 2022/06/16 | 1,125 | 1,135 | 1,075 | 1,075 | -41 | -3.7% | 13,000 |
| 2022/06/15 | 1,177 | 1,177 | 1,114 | 1,116 | -46 | -4% | 13,800 |
| 2022/06/14 | 1,154 | 1,162 | 1,116 | 1,162 | +6 | +0.5% | 14,200 |
| 2022/06/13 | 1,195 | 1,204 | 1,154 | 1,156 | -65 | -5.3% | 27,600 |
| 2022/06/10 | 1,194 | 1,239 | 1,184 | 1,221 | +12 | +1% | 20,200 |
| 2022/06/09 | 1,220 | 1,234 | 1,177 | 1,209 | +4 | +0.3% | 38,500 |
| 2022/06/08 | 1,216 | 1,247 | 1,205 | 1,205 | -7 | -0.6% | 28,000 |
| 2022/06/07 | 1,241 | 1,241 | 1,212 | 1,212 | -9 | -0.7% | 8,700 |
| 2022/06/06 | 1,222 | 1,241 | 1,202 | 1,221 | ±0 | ±0% | 10,900 |
| 2022/06/03 | 1,255 | 1,255 | 1,221 | 1,221 | -19 | -1.5% | 8,800 |
| 2022/06/02 | 1,266 | 1,266 | 1,211 | 1,240 | -14 | -1.1% | 4,900 |
| 2022/06/01 | 1,207 | 1,254 | 1,207 | 1,254 | +40 | +3.3% | 4,000 |
| 2022/05/31 | 1,251 | 1,253 | 1,203 | 1,214 | -37 | -3% | 12,200 |
| 2022/05/30 | 1,237 | 1,272 | 1,214 | 1,251 | +52 | +4.3% | 43,800 |
| 2022/05/27 | 1,237 | 1,249 | 1,193 | 1,199 | -38 | -3.1% | 11,000 |
| 2022/05/26 | 1,191 | 1,251 | 1,191 | 1,237 | +44 | +3.7% | 16,700 |
| 2022/05/25 | 1,205 | 1,220 | 1,190 | 1,193 | -27 | -2.2% | 14,100 |
| 2022/05/24 | 1,251 | 1,251 | 1,209 | 1,220 | -30 | -2.4% | 16,300 |
| 2022/05/23 | 1,260 | 1,265 | 1,240 | 1,250 | ±0 | ±0% | 10,000 |
| 2022/05/20 | 1,237 | 1,250 | 1,229 | 1,250 | +26 | +2.1% | 2,700 |
| 2022/05/19 | 1,237 | 1,245 | 1,223 | 1,224 | -27 | -2.2% | 9,100 |
| 2022/05/18 | 1,242 | 1,280 | 1,240 | 1,251 | +11 | +0.9% | 7,600 |
| 2022/05/17 | 1,291 | 1,295 | 1,240 | 1,240 | -89 | -6.7% | 16,000 |
| 2022/05/16 | 1,338 | 1,343 | 1,295 | 1,329 | -9 | -0.7% | 13,700 |
| 2022/05/13 | 1,222 | 1,338 | 1,222 | 1,338 | +107 | +8.7% | 14,300 |
| 2022/05/12 | 1,296 | 1,296 | 1,231 | 1,231 | -95 | -7.2% | 13,700 |
| 2022/05/11 | 1,283 | 1,369 | 1,267 | 1,326 | +43 | +3.4% | 15,000 |
| 2022/05/10 | 1,270 | 1,283 | 1,224 | 1,283 | -10 | -0.8% | 11,600 |
| 2022/05/09 | 1,388 | 1,388 | 1,290 | 1,293 | -49 | -3.7% | 11,900 |
| 2022/05/06 | 1,395 | 1,395 | 1,331 | 1,342 | -62 | -4.4% | 7,600 |
| 2022/05/02 | 1,411 | 1,411 | 1,392 | 1,404 | -37 | -2.6% | 1,500 |
| 2022/04/28 | 1,428 | 1,442 | 1,402 | 1,441 | +21 | +1.5% | 2,800 |
| 2022/04/27 | 1,397 | 1,420 | 1,385 | 1,420 | +1 | +0.1% | 4,800 |
| 2022/04/26 | 1,400 | 1,419 | 1,400 | 1,419 | +16 | +1.1% | 600 |
| 2022/04/25 | 1,400 | 1,426 | 1,360 | 1,403 | -37 | -2.6% | 6,100 |
| 2022/04/22 | 1,498 | 1,498 | 1,425 | 1,440 | -58 | -3.9% | 8,800 |
| 2022/04/21 | 1,500 | 1,518 | 1,498 | 1,498 | +15 | +1% | 3,100 |
| 2022/04/20 | 1,490 | 1,511 | 1,480 | 1,483 | -7 | -0.5% | 2,500 |
| 2022/04/19 | 1,436 | 1,594 | 1,436 | 1,490 | +55 | +3.8% | 7,000 |
| 2022/04/18 | 1,465 | 1,468 | 1,421 | 1,435 | -34 | -2.3% | 5,800 |
| 2022/04/15 | 1,480 | 1,482 | 1,459 | 1,469 | -40 | -2.7% | 2,200 |
| 2022/04/14 | 1,508 | 1,517 | 1,499 | 1,509 | +4 | +0.3% | 1,900 |
| 2022/04/13 | 1,530 | 1,530 | 1,500 | 1,505 | +5 | +0.3% | 1,400 |
| 2022/04/12 | 1,520 | 1,527 | 1,473 | 1,500 | -45 | -2.9% | 7,600 |
| 2022/04/11 | 1,572 | 1,601 | 1,521 | 1,545 | -35 | -2.2% | 5,200 |
701～
750
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
