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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,201 | 1,236 | 1,201 | 1,228 | +28 | +2.3% | 5,500 |
| 2024/11/29 | 1,190 | 1,243 | 1,190 | 1,200 | +24 | +2% | 6,700 |
| 2024/11/28 | 1,200 | 1,200 | 1,176 | 1,176 | -19 | -1.6% | 1,600 |
| 2024/11/27 | 1,200 | 1,200 | 1,175 | 1,195 | -5 | -0.4% | 5,600 |
| 2024/11/26 | 1,203 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2024/11/25 | 1,172 | 1,210 | 1,172 | 1,200 | +13 | +1.1% | 6,000 |
| 2024/11/22 | 1,153 | 1,187 | 1,153 | 1,187 | +27 | +2.3% | 1,500 |
| 2024/11/21 | 1,180 | 1,200 | 1,131 | 1,160 | -20 | -1.7% | 4,200 |
| 2024/11/20 | 1,200 | 1,200 | 1,180 | 1,180 | -13 | -1.1% | 1,500 |
| 2024/11/19 | 1,198 | 1,198 | 1,185 | 1,193 | -6 | -0.5% | 2,800 |
| 2024/11/18 | 1,215 | 1,216 | 1,199 | 1,199 | -16 | -1.3% | 1,300 |
| 2024/11/15 | 1,230 | 1,230 | 1,199 | 1,215 | +15 | +1.3% | 3,800 |
| 2024/11/14 | 1,195 | 1,235 | 1,195 | 1,200 | -7 | -0.6% | 10,800 |
| 2024/11/13 | 1,204 | 1,234 | 1,204 | 1,207 | -8 | -0.7% | 1,400 |
| 2024/11/12 | 1,190 | 1,230 | 1,190 | 1,215 | +27 | +2.3% | 1,300 |
| 2024/11/11 | 1,198 | 1,215 | 1,185 | 1,188 | -40 | -3.3% | 4,700 |
| 2024/11/08 | 1,223 | 1,228 | 1,213 | 1,228 | -11 | -0.9% | 1,500 |
| 2024/11/07 | 1,210 | 1,260 | 1,210 | 1,239 | +34 | +2.8% | 2,600 |
| 2024/11/06 | 1,222 | 1,229 | 1,190 | 1,205 | -20 | -1.6% | 4,800 |
| 2024/11/05 | 1,245 | 1,251 | 1,225 | 1,225 | -20 | -1.6% | 2,600 |
| 2024/11/01 | 1,252 | 1,261 | 1,245 | 1,245 | -35 | -2.7% | 1,600 |
| 2024/10/31 | 1,251 | 1,280 | 1,225 | 1,280 | +25 | +2% | 2,900 |
| 2024/10/30 | 1,251 | 1,270 | 1,248 | 1,255 | +7 | +0.6% | 1,600 |
| 2024/10/29 | 1,249 | 1,255 | 1,246 | 1,248 | +2 | +0.2% | 2,400 |
| 2024/10/28 | 1,228 | 1,288 | 1,228 | 1,246 | +16 | +1.3% | 1,900 |
| 2024/10/25 | 1,255 | 1,256 | 1,225 | 1,230 | -45 | -3.5% | 3,500 |
| 2024/10/24 | 1,261 | 1,285 | 1,226 | 1,275 | -16 | -1.2% | 3,100 |
| 2024/10/23 | 1,321 | 1,331 | 1,251 | 1,291 | -40 | -3% | 3,400 |
| 2024/10/22 | 1,380 | 1,389 | 1,331 | 1,331 | -47 | -3.4% | 2,900 |
| 2024/10/21 | 1,422 | 1,422 | 1,326 | 1,378 | -63 | -4.4% | 13,500 |
| 2024/10/18 | 1,319 | 1,461 | 1,319 | 1,441 | +121 | +9.2% | 27,300 |
| 2024/10/17 | 1,313 | 1,330 | 1,313 | 1,320 | +10 | +0.8% | 4,300 |
| 2024/10/16 | 1,312 | 1,315 | 1,308 | 1,310 | ±0 | ±0% | 12,200 |
| 2024/10/15 | 1,279 | 1,310 | 1,279 | 1,310 | +35 | +2.7% | 18,400 |
| 2024/10/11 | 1,268 | 1,275 | 1,268 | 1,275 | +7 | +0.6% | 2,100 |
| 2024/10/10 | 1,245 | 1,280 | 1,245 | 1,268 | +14 | +1.1% | 4,300 |
| 2024/10/09 | 1,256 | 1,259 | 1,250 | 1,254 | ±0 | ±0% | 1,300 |
| 2024/10/08 | 1,245 | 1,254 | 1,245 | 1,254 | -1 | -0.1% | 200 |
| 2024/10/07 | 1,275 | 1,275 | 1,250 | 1,255 | +5 | +0.4% | 4,100 |
| 2024/10/04 | 1,235 | 1,283 | 1,210 | 1,250 | +17 | +1.4% | 4,100 |
| 2024/10/03 | 1,236 | 1,240 | 1,226 | 1,233 | -3 | -0.2% | 2,200 |
| 2024/10/02 | 1,255 | 1,255 | 1,225 | 1,236 | -21 | -1.7% | 1,200 |
| 2024/10/01 | 1,219 | 1,272 | 1,219 | 1,257 | +38 | +3.1% | 3,600 |
| 2024/09/30 | 1,178 | 1,233 | 1,174 | 1,219 | -19 | -1.5% | 8,200 |
| 2024/09/27 | 1,262 | 1,271 | 1,226 | 1,238 | +6 | +0.5% | 3,100 |
| 2024/09/26 | 1,255 | 1,262 | 1,230 | 1,232 | -32 | -2.5% | 4,800 |
| 2024/09/25 | 1,225 | 1,272 | 1,225 | 1,264 | +33 | +2.7% | 3,100 |
| 2024/09/24 | 1,250 | 1,292 | 1,215 | 1,231 | +1 | +0.1% | 8,000 |
| 2024/09/20 | 1,195 | 1,260 | 1,190 | 1,230 | +41 | +3.4% | 16,200 |
| 2024/09/19 | 1,170 | 1,214 | 1,169 | 1,189 | +31 | +2.7% | 9,100 |
101～
150
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
