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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,148 | 1,164 | 1,148 | 1,158 | +13 | +1.1% | 4,000 |
| 2024/09/17 | 1,122 | 1,148 | 1,122 | 1,145 | +26 | +2.3% | 4,700 |
| 2024/09/13 | 1,130 | 1,130 | 1,114 | 1,119 | -5 | -0.4% | 2,400 |
| 2024/09/12 | 1,122 | 1,130 | 1,115 | 1,124 | +3 | +0.3% | 4,800 |
| 2024/09/11 | 1,127 | 1,140 | 1,112 | 1,121 | -5 | -0.4% | 5,000 |
| 2024/09/10 | 1,139 | 1,148 | 1,126 | 1,126 | +5 | +0.4% | 1,100 |
| 2024/09/09 | 1,100 | 1,121 | 1,100 | 1,121 | +3 | +0.3% | 8,300 |
| 2024/09/06 | 1,125 | 1,125 | 1,112 | 1,118 | -7 | -0.6% | 1,500 |
| 2024/09/05 | 1,112 | 1,149 | 1,111 | 1,125 | +5 | +0.4% | 6,400 |
| 2024/09/04 | 1,132 | 1,143 | 1,120 | 1,120 | -41 | -3.5% | 9,500 |
| 2024/09/03 | 1,149 | 1,169 | 1,144 | 1,161 | +29 | +2.6% | 6,800 |
| 2024/09/02 | 1,148 | 1,148 | 1,131 | 1,132 | -20 | -1.7% | 10,200 |
| 2024/08/30 | 1,156 | 1,156 | 1,137 | 1,152 | +9 | +0.8% | 4,400 |
| 2024/08/29 | 1,131 | 1,148 | 1,131 | 1,143 | -7 | -0.6% | 1,900 |
| 2024/08/28 | 1,169 | 1,173 | 1,132 | 1,150 | -23 | -2% | 9,100 |
| 2024/08/27 | 1,180 | 1,180 | 1,160 | 1,173 | -6 | -0.5% | 5,100 |
| 2024/08/26 | 1,153 | 1,180 | 1,148 | 1,179 | +31 | +2.7% | 6,900 |
| 2024/08/23 | 1,150 | 1,163 | 1,140 | 1,148 | -2 | -0.2% | 5,500 |
| 2024/08/22 | 1,165 | 1,172 | 1,150 | 1,150 | -15 | -1.3% | 8,200 |
| 2024/08/21 | 1,168 | 1,170 | 1,155 | 1,165 | -9 | -0.8% | 3,200 |
| 2024/08/20 | 1,206 | 1,206 | 1,163 | 1,174 | -4 | -0.3% | 7,600 |
| 2024/08/19 | 1,178 | 1,203 | 1,154 | 1,178 | +1 | +0.1% | 8,200 |
| 2024/08/16 | 1,213 | 1,233 | 1,152 | 1,177 | -32 | -2.6% | 15,900 |
| 2024/08/15 | 1,360 | 1,360 | 1,196 | 1,209 | +89 | +7.9% | 28,000 |
| 2024/08/14 | 1,104 | 1,150 | 1,093 | 1,120 | +19 | +1.7% | 12,100 |
| 2024/08/13 | 1,065 | 1,157 | 1,065 | 1,101 | +96 | +9.6% | 6,900 |
| 2024/08/09 | 1,022 | 1,022 | 1,004 | 1,005 | -27 | -2.6% | 3,500 |
| 2024/08/08 | 1,034 | 1,050 | 1,002 | 1,032 | -2 | -0.2% | 4,600 |
| 2024/08/07 | 1,001 | 1,080 | 1,000 | 1,034 | +35 | +3.5% | 7,200 |
| 2024/08/06 | 1,000 | 1,020 | 980 | 999 | +105 | +11.7% | 18,500 |
| 2024/08/05 | 1,026 | 1,086 | 894 | 894 | -300 | -25.1% | 28,100 |
| 2024/08/02 | 1,250 | 1,250 | 1,168 | 1,194 | -60 | -4.8% | 14,200 |
| 2024/08/01 | 1,330 | 1,330 | 1,240 | 1,254 | -60 | -4.6% | 7,200 |
| 2024/07/31 | 1,269 | 1,319 | 1,242 | 1,314 | +39 | +3.1% | 4,700 |
| 2024/07/30 | 1,280 | 1,294 | 1,273 | 1,275 | -4 | -0.3% | 2,900 |
| 2024/07/29 | 1,270 | 1,291 | 1,258 | 1,279 | +9 | +0.7% | 8,300 |
| 2024/07/26 | 1,267 | 1,284 | 1,247 | 1,270 | +4 | +0.3% | 16,300 |
| 2024/07/25 | 1,265 | 1,284 | 1,258 | 1,266 | -31 | -2.4% | 2,800 |
| 2024/07/24 | 1,300 | 1,301 | 1,297 | 1,297 | -9 | -0.7% | 4,100 |
| 2024/07/23 | 1,321 | 1,325 | 1,305 | 1,306 | -4 | -0.3% | 3,500 |
| 2024/07/22 | 1,323 | 1,323 | 1,290 | 1,310 | -13 | -1% | 4,500 |
| 2024/07/19 | 1,329 | 1,339 | 1,318 | 1,323 | -8 | -0.6% | 5,500 |
| 2024/07/18 | 1,347 | 1,368 | 1,331 | 1,331 | -23 | -1.7% | 7,700 |
| 2024/07/17 | 1,373 | 1,397 | 1,354 | 1,354 | -7 | -0.5% | 7,100 |
| 2024/07/16 | 1,349 | 1,368 | 1,348 | 1,361 | +13 | +1% | 2,800 |
| 2024/07/12 | 1,322 | 1,348 | 1,315 | 1,348 | +26 | +2% | 4,500 |
| 2024/07/11 | 1,314 | 1,336 | 1,308 | 1,322 | +9 | +0.7% | 2,600 |
| 2024/07/10 | 1,353 | 1,353 | 1,313 | 1,313 | -41 | -3% | 8,000 |
| 2024/07/09 | 1,369 | 1,375 | 1,345 | 1,354 | -21 | -1.5% | 7,400 |
| 2024/07/08 | 1,392 | 1,419 | 1,375 | 1,375 | -21 | -1.5% | 5,300 |
151～
200
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
