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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,447 | 1,454 | 1,378 | 1,396 | -51 | -3.5% | 13,700 |
| 2024/07/04 | 1,404 | 1,450 | 1,404 | 1,447 | +45 | +3.2% | 7,100 |
| 2024/07/03 | 1,411 | 1,411 | 1,391 | 1,402 | +21 | +1.5% | 7,000 |
| 2024/07/02 | 1,392 | 1,396 | 1,357 | 1,381 | +19 | +1.4% | 10,000 |
| 2024/07/01 | 1,395 | 1,396 | 1,361 | 1,362 | -5 | -0.4% | 3,800 |
| 2024/06/28 | 1,376 | 1,388 | 1,367 | 1,367 | -9 | -0.7% | 3,300 |
| 2024/06/27 | 1,365 | 1,395 | 1,364 | 1,376 | +11 | +0.8% | 5,800 |
| 2024/06/26 | 1,376 | 1,386 | 1,362 | 1,365 | -18 | -1.3% | 12,200 |
| 2024/06/25 | 1,414 | 1,435 | 1,367 | 1,383 | -31 | -2.2% | 14,900 |
| 2024/06/24 | 1,430 | 1,444 | 1,410 | 1,414 | +4 | +0.3% | 4,100 |
| 2024/06/21 | 1,418 | 1,454 | 1,410 | 1,410 | -30 | -2.1% | 9,800 |
| 2024/06/20 | 1,436 | 1,479 | 1,428 | 1,440 | +4 | +0.3% | 10,600 |
| 2024/06/19 | 1,460 | 1,485 | 1,436 | 1,436 | -19 | -1.3% | 14,100 |
| 2024/06/18 | 1,431 | 1,477 | 1,431 | 1,455 | +20 | +1.4% | 4,300 |
| 2024/06/17 | 1,487 | 1,487 | 1,400 | 1,435 | -68 | -4.5% | 12,500 |
| 2024/06/14 | 1,548 | 1,549 | 1,482 | 1,503 | -47 | -3% | 14,500 |
| 2024/06/13 | 1,530 | 1,555 | 1,490 | 1,550 | +36 | +2.4% | 17,700 |
| 2024/06/12 | 1,515 | 1,535 | 1,497 | 1,514 | +12 | +0.8% | 11,200 |
| 2024/06/11 | 1,559 | 1,559 | 1,490 | 1,502 | -29 | -1.9% | 24,000 |
| 2024/06/10 | 1,508 | 1,542 | 1,504 | 1,531 | +32 | +2.1% | 36,000 |
| 2024/06/07 | 1,450 | 1,514 | 1,449 | 1,499 | +42 | +2.9% | 14,500 |
| 2024/06/06 | 1,419 | 1,486 | 1,417 | 1,457 | +40 | +2.8% | 33,200 |
| 2024/06/05 | 1,418 | 1,435 | 1,410 | 1,417 | +13 | +0.9% | 10,700 |
| 2024/06/04 | 1,389 | 1,421 | 1,380 | 1,404 | +24 | +1.7% | 12,700 |
| 2024/06/03 | 1,372 | 1,428 | 1,362 | 1,380 | +8 | +0.6% | 14,300 |
| 2024/05/31 | 1,360 | 1,385 | 1,360 | 1,372 | +12 | +0.9% | 6,800 |
| 2024/05/30 | 1,316 | 1,360 | 1,315 | 1,360 | +40 | +3% | 7,300 |
| 2024/05/29 | 1,348 | 1,364 | 1,318 | 1,320 | +2 | +0.2% | 10,200 |
| 2024/05/28 | 1,287 | 1,320 | 1,274 | 1,318 | +31 | +2.4% | 5,200 |
| 2024/05/27 | 1,267 | 1,292 | 1,267 | 1,287 | -8 | -0.6% | 2,600 |
| 2024/05/24 | 1,267 | 1,295 | 1,263 | 1,295 | +13 | +1% | 2,400 |
| 2024/05/23 | 1,283 | 1,289 | 1,270 | 1,282 | +5 | +0.4% | 5,100 |
| 2024/05/22 | 1,279 | 1,308 | 1,273 | 1,277 | -5 | -0.4% | 5,400 |
| 2024/05/21 | 1,310 | 1,320 | 1,267 | 1,282 | -28 | -2.1% | 3,500 |
| 2024/05/20 | 1,296 | 1,328 | 1,294 | 1,310 | +27 | +2.1% | 4,800 |
| 2024/05/17 | 1,255 | 1,314 | 1,255 | 1,283 | +29 | +2.3% | 4,000 |
| 2024/05/16 | 1,255 | 1,299 | 1,235 | 1,254 | +18 | +1.5% | 11,700 |
| 2024/05/15 | 1,358 | 1,374 | 1,236 | 1,236 | -121 | -8.9% | 12,900 |
| 2024/05/14 | 1,323 | 1,362 | 1,323 | 1,357 | +47 | +3.6% | 5,200 |
| 2024/05/13 | 1,330 | 1,331 | 1,308 | 1,310 | -28 | -2.1% | 4,800 |
| 2024/05/10 | 1,340 | 1,340 | 1,317 | 1,338 | -6 | -0.4% | 2,100 |
| 2024/05/09 | 1,329 | 1,347 | 1,320 | 1,344 | +15 | +1.1% | 3,000 |
| 2024/05/08 | 1,300 | 1,330 | 1,270 | 1,329 | +27 | +2.1% | 3,200 |
| 2024/05/07 | 1,294 | 1,318 | 1,288 | 1,302 | +20 | +1.6% | 6,000 |
| 2024/05/02 | 1,288 | 1,292 | 1,254 | 1,282 | +24 | +1.9% | 4,700 |
| 2024/05/01 | 1,250 | 1,298 | 1,235 | 1,258 | -7 | -0.6% | 7,600 |
| 2024/04/30 | 1,278 | 1,287 | 1,265 | 1,265 | -19 | -1.5% | 3,000 |
| 2024/04/26 | 1,305 | 1,305 | 1,250 | 1,284 | -31 | -2.4% | 9,700 |
| 2024/04/25 | 1,259 | 1,383 | 1,259 | 1,315 | +26 | +2% | 32,000 |
| 2024/04/24 | 1,280 | 1,313 | 1,240 | 1,289 | +9 | +0.7% | 10,000 |
201～
250
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
