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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 1,092 | 1,152 | 1,087 | 1,111 | +5 | +0.5% | 4,300 |
| 2025/12/29 | 1,109 | 1,122 | 1,101 | 1,106 | -11 | -1% | 3,900 |
| 2025/12/26 | 1,110 | 1,117 | 1,104 | 1,117 | +5 | +0.4% | 7,900 |
| 2025/12/25 | 1,128 | 1,128 | 1,112 | 1,112 | -7 | -0.6% | 5,500 |
| 2025/12/24 | 1,130 | 1,130 | 1,119 | 1,119 | -11 | -1% | 1,000 |
| 2025/12/23 | 1,125 | 1,130 | 1,115 | 1,130 | +5 | +0.4% | 7,000 |
| 2025/12/22 | 1,125 | 1,127 | 1,122 | 1,125 | +5 | +0.4% | 13,900 |
| 2025/12/19 | 1,125 | 1,130 | 1,065 | 1,120 | -5 | -0.4% | 22,400 |
| 2025/12/18 | 1,125 | 1,129 | 1,123 | 1,125 | -1 | -0.1% | 10,300 |
| 2025/12/17 | 1,125 | 1,126 | 1,124 | 1,126 | +1 | +0.1% | 2,700 |
| 2025/12/16 | 1,127 | 1,129 | 1,125 | 1,125 | -2 | -0.2% | 1,300 |
| 2025/12/15 | 1,125 | 1,132 | 1,125 | 1,127 | +2 | +0.2% | 7,900 |
| 2025/12/12 | 1,125 | 1,129 | 1,122 | 1,125 | ±0 | ±0% | 4,300 |
| 2025/12/11 | 1,132 | 1,132 | 1,120 | 1,125 | -1 | -0.1% | 6,800 |
| 2025/12/10 | 1,123 | 1,132 | 1,123 | 1,126 | +3 | +0.3% | 2,900 |
| 2025/12/09 | 1,121 | 1,135 | 1,110 | 1,123 | +11 | +1% | 13,700 |
| 2025/12/08 | 1,108 | 1,117 | 1,106 | 1,112 | +5 | +0.5% | 1,800 |
| 2025/12/05 | 1,096 | 1,113 | 1,096 | 1,107 | +11 | +1% | 8,800 |
| 2025/12/04 | 1,100 | 1,101 | 1,083 | 1,096 | -5 | -0.5% | 3,300 |
| 2025/12/03 | 1,100 | 1,101 | 1,090 | 1,101 | +1 | +0.1% | 5,500 |
| 2025/12/02 | 1,096 | 1,100 | 1,093 | 1,100 | -2 | -0.2% | 3,300 |
| 2025/12/01 | 1,096 | 1,102 | 1,092 | 1,102 | +4 | +0.4% | 5,700 |
| 2025/11/28 | 1,090 | 1,098 | 1,082 | 1,098 | +8 | +0.7% | 4,200 |
| 2025/11/27 | 1,095 | 1,095 | 1,072 | 1,090 | -9 | -0.8% | 10,100 |
| 2025/11/26 | 1,096 | 1,117 | 1,093 | 1,099 | +2 | +0.2% | 16,400 |
| 2025/11/25 | 1,096 | 1,102 | 1,087 | 1,097 | ±0 | ±0% | 10,100 |
| 2025/11/21 | 1,094 | 1,103 | 1,072 | 1,097 | -8 | -0.7% | 17,300 |
| 2025/11/20 | 1,109 | 1,109 | 1,095 | 1,105 | -4 | -0.4% | 9,200 |
| 2025/11/19 | 1,095 | 1,110 | 1,085 | 1,109 | -6 | -0.5% | 11,800 |
| 2025/11/18 | 1,120 | 1,120 | 1,100 | 1,115 | -6 | -0.5% | 15,200 |
| 2025/11/17 | 1,182 | 1,182 | 1,085 | 1,121 | -71 | -6% | 70,300 |
| 2025/11/14 | 1,227 | 1,227 | 1,192 | 1,192 | -33 | -2.7% | 20,200 |
| 2025/11/13 | 1,215 | 1,229 | 1,210 | 1,225 | +10 | +0.8% | 9,200 |
| 2025/11/12 | 1,204 | 1,215 | 1,200 | 1,215 | +9 | +0.7% | 10,300 |
| 2025/11/11 | 1,206 | 1,215 | 1,200 | 1,206 | -1 | -0.1% | 5,400 |
| 2025/11/10 | 1,208 | 1,214 | 1,197 | 1,207 | +7 | +0.6% | 4,000 |
| 2025/11/07 | 1,192 | 1,201 | 1,192 | 1,200 | +4 | +0.3% | 5,100 |
| 2025/11/06 | 1,200 | 1,200 | 1,195 | 1,196 | -1 | -0.1% | 1,000 |
| 2025/11/05 | 1,198 | 1,198 | 1,190 | 1,197 | -9 | -0.7% | 8,400 |
| 2025/11/04 | 1,193 | 1,208 | 1,193 | 1,206 | +6 | +0.5% | 3,700 |
| 2025/10/31 | 1,191 | 1,200 | 1,191 | 1,200 | +9 | +0.8% | 3,500 |
| 2025/10/30 | 1,190 | 1,199 | 1,190 | 1,191 | +1 | +0.1% | 800 |
| 2025/10/29 | 1,206 | 1,206 | 1,190 | 1,190 | -7 | -0.6% | 4,900 |
| 2025/10/28 | 1,207 | 1,207 | 1,196 | 1,197 | -10 | -0.8% | 1,300 |
| 2025/10/27 | 1,200 | 1,207 | 1,200 | 1,207 | +15 | +1.3% | 3,200 |
| 2025/10/24 | 1,196 | 1,198 | 1,192 | 1,192 | -17 | -1.4% | 4,200 |
| 2025/10/23 | 1,193 | 1,209 | 1,193 | 1,209 | +10 | +0.8% | 2,000 |
| 2025/10/22 | 1,194 | 1,205 | 1,192 | 1,199 | ±0 | ±0% | 2,400 |
| 2025/10/21 | 1,205 | 1,212 | 1,191 | 1,199 | -7 | -0.6% | 6,400 |
| 2025/10/20 | 1,191 | 1,206 | 1,180 | 1,206 | +28 | +2.4% | 6,500 |
151～
200
件表示中 / 1979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 | 113,000円 | +15.3% | -0.7% | 1.68% | 12.80倍 | 1.50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 |
| ＦＩＸＥＲ | 24,200円 | +9.3% | - | 0.00% | - | 1.51倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ＧＭＯプライム | 105,000円 | +26.7% | - | 1.93% | 72.56倍 | 2.65倍 |
|
Ｗｅｂサイトを高速、安全稼働させる保守・運用サービスが柱。ＧＭＯグループが当社子会社化 |
| スマートバリュ | 33,300円 | +36.1% | - | 3.00% | - | 1.98倍 |
|
２５年開業の神戸アリーナが主力。貸館・協賛などで稼ぐ。車両管理やカーシェアのシステムも |
| エルテス | 59,900円 | -5.1% | +6.9% | 0.00% | 37.04倍 | 2.03倍 |
|
情報漏洩など内部脅威検知、炎上監視のリスク管理支援が柱。警備業や不動産も。ラックと提携 |
市場注目の銘柄
チャート関連のコラム
