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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 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 |
| 2022/04/08 | 1,565 | 1,628 | 1,565 | 1,580 | -1 | -0.1% | 6,300 |
| 2022/04/07 | 1,620 | 1,620 | 1,525 | 1,581 | -44 | -2.7% | 9,600 |
| 2022/04/06 | 1,669 | 1,669 | 1,586 | 1,625 | -54 | -3.2% | 10,000 |
| 2022/04/05 | 1,709 | 1,709 | 1,661 | 1,679 | -7 | -0.4% | 12,300 |
| 2022/04/04 | 1,560 | 1,686 | 1,557 | 1,686 | +102 | +6.4% | 18,600 |
| 2022/04/01 | 1,525 | 1,584 | 1,482 | 1,584 | +55 | +3.6% | 7,300 |
| 2022/03/31 | 1,522 | 1,535 | 1,509 | 1,529 | +7 | +0.5% | 5,700 |
| 2022/03/30 | 1,483 | 1,525 | 1,474 | 1,522 | +57 | +3.9% | 9,300 |
| 2022/03/29 | 1,480 | 1,497 | 1,455 | 1,465 | +23 | +1.6% | 9,700 |
| 2022/03/28 | 1,515 | 1,515 | 1,429 | 1,442 | -73 | -4.8% | 9,900 |
| 2022/03/25 | 1,488 | 1,515 | 1,442 | 1,515 | +24 | +1.6% | 8,300 |
| 2022/03/24 | 1,470 | 1,500 | 1,450 | 1,491 | +1 | +0.1% | 7,400 |
| 2022/03/23 | 1,490 | 1,539 | 1,480 | 1,490 | +12 | +0.8% | 6,300 |
| 2022/03/22 | 1,472 | 1,505 | 1,453 | 1,478 | +5 | +0.3% | 4,900 |
| 2022/03/18 | 1,395 | 1,494 | 1,395 | 1,473 | +48 | +3.4% | 7,000 |
| 2022/03/17 | 1,408 | 1,429 | 1,381 | 1,425 | +27 | +1.9% | 14,800 |
| 2022/03/16 | 1,387 | 1,428 | 1,357 | 1,398 | +49 | +3.6% | 7,800 |
| 2022/03/15 | 1,335 | 1,365 | 1,315 | 1,349 | +14 | +1% | 4,300 |
| 2022/03/14 | 1,399 | 1,399 | 1,313 | 1,335 | -35 | -2.6% | 6,100 |
| 2022/03/11 | 1,291 | 1,371 | 1,291 | 1,370 | +39 | +2.9% | 10,000 |
| 2022/03/10 | 1,386 | 1,387 | 1,330 | 1,331 | +35 | +2.7% | 8,100 |
| 2022/03/09 | 1,330 | 1,330 | 1,290 | 1,296 | +6 | +0.5% | 7,200 |
| 2022/03/08 | 1,300 | 1,359 | 1,277 | 1,290 | -28 | -2.1% | 8,200 |
| 2022/03/07 | 1,354 | 1,354 | 1,302 | 1,318 | -67 | -4.8% | 9,500 |
| 2022/03/04 | 1,479 | 1,479 | 1,369 | 1,385 | -126 | -8.3% | 14,400 |
| 2022/03/03 | 1,530 | 1,592 | 1,511 | 1,511 | +11 | +0.7% | 13,600 |
| 2022/03/02 | 1,478 | 1,519 | 1,453 | 1,500 | +22 | +1.5% | 12,800 |
| 2022/03/01 | 1,398 | 1,492 | 1,387 | 1,478 | +135 | +10.1% | 11,000 |
| 2022/02/28 | 1,349 | 1,374 | 1,311 | 1,343 | +52 | +4% | 12,200 |
751～
800
件表示中 / 1687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 | 130,400円 | +12.0% | +15.6% | 1.38% | 14.99倍 | 2.02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 |
| ブイキューブ | 16,400円 | -4.4% | - | 0.00% | 42.49倍 | -30.77倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| Ｇｌｏｂｅｅ | 84,800円 | +28.1% | +25.0% | 0.00% | 15.92倍 | 5.57倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| ネットイヤー | 61,300円 | +3.6% | +20.5% | 0.98% | 62.17倍 | 1.62倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| ブロドエンタ | 69,200円 | +27.7% | +16.1% | 0.00% | 10.58倍 | 3.51倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
市場注目の銘柄
チャート関連のコラム
