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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,259 | 1,298 | 1,259 | 1,286 | +27 | +2.1% | 10,600 |
| 2025/02/17 | 1,305 | 1,331 | 1,250 | 1,259 | +104 | +9% | 37,200 |
| 2025/02/14 | 1,151 | 1,197 | 1,150 | 1,155 | +5 | +0.4% | 10,900 |
| 2025/02/13 | 1,153 | 1,159 | 1,150 | 1,150 | -5 | -0.4% | 1,700 |
| 2025/02/12 | 1,145 | 1,155 | 1,140 | 1,155 | +10 | +0.9% | 6,200 |
| 2025/02/10 | 1,135 | 1,148 | 1,135 | 1,145 | +14 | +1.2% | 500 |
| 2025/02/07 | 1,135 | 1,140 | 1,131 | 1,131 | -9 | -0.8% | 1,100 |
| 2025/02/06 | 1,131 | 1,150 | 1,131 | 1,140 | +8 | +0.7% | 4,600 |
| 2025/02/05 | 1,140 | 1,145 | 1,127 | 1,132 | +1 | +0.1% | 1,400 |
| 2025/02/04 | 1,147 | 1,147 | 1,131 | 1,131 | -17 | -1.5% | 1,900 |
| 2025/02/03 | 1,131 | 1,148 | 1,130 | 1,148 | +14 | +1.2% | 1,400 |
| 2025/01/31 | 1,132 | 1,142 | 1,132 | 1,134 | +2 | +0.2% | 800 |
| 2025/01/30 | 1,130 | 1,134 | 1,125 | 1,132 | -4 | -0.4% | 5,200 |
| 2025/01/29 | 1,141 | 1,141 | 1,136 | 1,136 | +1 | +0.1% | 300 |
| 2025/01/28 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 400 |
| 2025/01/27 | 1,139 | 1,141 | 1,130 | 1,135 | +1 | +0.1% | 2,900 |
| 2025/01/24 | 1,123 | 1,140 | 1,123 | 1,134 | -3 | -0.3% | 2,200 |
| 2025/01/23 | 1,139 | 1,139 | 1,124 | 1,137 | ±0 | ±0% | 700 |
| 2025/01/22 | 1,140 | 1,140 | 1,121 | 1,137 | -4 | -0.4% | 900 |
| 2025/01/21 | 1,155 | 1,159 | 1,141 | 1,141 | -4 | -0.3% | 1,300 |
| 2025/01/20 | 1,128 | 1,150 | 1,104 | 1,145 | +17 | +1.5% | 11,900 |
| 2025/01/17 | 1,121 | 1,128 | 1,100 | 1,128 | ±0 | ±0% | 6,200 |
| 2025/01/16 | 1,124 | 1,129 | 1,108 | 1,128 | +4 | +0.4% | 3,500 |
| 2025/01/15 | 1,114 | 1,124 | 1,114 | 1,124 | -16 | -1.4% | 2,400 |
| 2025/01/14 | 1,131 | 1,148 | 1,110 | 1,140 | -11 | -1% | 7,800 |
| 2025/01/10 | 1,153 | 1,153 | 1,138 | 1,151 | -15 | -1.3% | 3,700 |
| 2025/01/09 | 1,165 | 1,166 | 1,132 | 1,166 | +14 | +1.2% | 2,100 |
| 2025/01/08 | 1,140 | 1,156 | 1,140 | 1,152 | ±0 | ±0% | 2,700 |
| 2025/01/07 | 1,159 | 1,159 | 1,141 | 1,152 | -1 | -0.1% | 2,500 |
| 2025/01/06 | 1,136 | 1,153 | 1,127 | 1,153 | +5 | +0.4% | 6,800 |
| 2024/12/30 | 1,132 | 1,149 | 1,132 | 1,148 | -2 | -0.2% | 2,000 |
| 2024/12/27 | 1,113 | 1,151 | 1,113 | 1,150 | +38 | +3.4% | 2,600 |
| 2024/12/26 | 1,100 | 1,115 | 1,100 | 1,112 | -1 | -0.1% | 9,600 |
| 2024/12/25 | 1,115 | 1,121 | 1,112 | 1,113 | -13 | -1.2% | 2,200 |
| 2024/12/24 | 1,116 | 1,126 | 1,111 | 1,126 | +4 | +0.4% | 5,600 |
| 2024/12/23 | 1,129 | 1,130 | 1,110 | 1,122 | -16 | -1.4% | 6,300 |
| 2024/12/20 | 1,160 | 1,165 | 1,137 | 1,138 | -12 | -1% | 6,300 |
| 2024/12/19 | 1,150 | 1,151 | 1,150 | 1,150 | -6 | -0.5% | 2,000 |
| 2024/12/18 | 1,151 | 1,179 | 1,151 | 1,156 | -9 | -0.8% | 2,300 |
| 2024/12/17 | 1,171 | 1,179 | 1,165 | 1,165 | -7 | -0.6% | 1,900 |
| 2024/12/16 | 1,180 | 1,197 | 1,172 | 1,172 | -14 | -1.2% | 3,000 |
| 2024/12/13 | 1,211 | 1,211 | 1,186 | 1,186 | +1 | +0.1% | 1,700 |
| 2024/12/12 | 1,200 | 1,212 | 1,185 | 1,185 | -15 | -1.3% | 4,400 |
| 2024/12/11 | 1,204 | 1,204 | 1,185 | 1,200 | -10 | -0.8% | 1,600 |
| 2024/12/10 | 1,200 | 1,210 | 1,180 | 1,210 | +25 | +2.1% | 4,100 |
| 2024/12/09 | 1,188 | 1,197 | 1,185 | 1,185 | -6 | -0.5% | 900 |
| 2024/12/06 | 1,199 | 1,200 | 1,188 | 1,191 | -13 | -1.1% | 1,900 |
| 2024/12/05 | 1,200 | 1,211 | 1,200 | 1,204 | -2 | -0.2% | 6,200 |
| 2024/12/04 | 1,222 | 1,231 | 1,180 | 1,206 | -14 | -1.1% | 5,800 |
| 2024/12/03 | 1,210 | 1,250 | 1,194 | 1,220 | -8 | -0.7% | 4,900 |
51～
100
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
