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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,290 | 1,300 | 1,270 | 1,280 | -12 | -0.9% | 4,200 |
| 2024/04/22 | 1,277 | 1,313 | 1,265 | 1,292 | +17 | +1.3% | 2,600 |
| 2024/04/19 | 1,261 | 1,288 | 1,225 | 1,275 | +1 | +0.1% | 19,000 |
| 2024/04/18 | 1,253 | 1,274 | 1,251 | 1,274 | +17 | +1.4% | 4,400 |
| 2024/04/17 | 1,287 | 1,287 | 1,223 | 1,257 | -13 | -1% | 12,900 |
| 2024/04/16 | 1,327 | 1,327 | 1,260 | 1,270 | -57 | -4.3% | 17,200 |
| 2024/04/15 | 1,338 | 1,341 | 1,311 | 1,327 | -34 | -2.5% | 3,900 |
| 2024/04/12 | 1,353 | 1,376 | 1,351 | 1,361 | +6 | +0.4% | 6,900 |
| 2024/04/11 | 1,351 | 1,364 | 1,341 | 1,355 | +1 | +0.1% | 1,500 |
| 2024/04/10 | 1,351 | 1,372 | 1,351 | 1,354 | +22 | +1.7% | 7,100 |
| 2024/04/09 | 1,311 | 1,346 | 1,311 | 1,332 | +21 | +1.6% | 7,600 |
| 2024/04/08 | 1,344 | 1,344 | 1,310 | 1,311 | -18 | -1.4% | 5,300 |
| 2024/04/05 | 1,319 | 1,344 | 1,302 | 1,329 | -12 | -0.9% | 14,400 |
| 2024/04/04 | 1,355 | 1,355 | 1,328 | 1,341 | -4 | -0.3% | 9,100 |
| 2024/04/03 | 1,364 | 1,368 | 1,339 | 1,345 | -28 | -2% | 11,900 |
| 2024/04/02 | 1,381 | 1,399 | 1,352 | 1,373 | +2 | +0.1% | 15,300 |
| 2024/04/01 | 1,404 | 1,404 | 1,370 | 1,371 | -23 | -1.6% | 7,100 |
| 2024/03/29 | 1,382 | 1,404 | 1,378 | 1,394 | +14 | +1% | 6,800 |
| 2024/03/28 | 1,381 | 1,408 | 1,378 | 1,380 | ±0 | ±0% | 9,000 |
| 2024/03/27 | 1,409 | 1,410 | 1,380 | 1,380 | -19 | -1.4% | 11,600 |
| 2024/03/26 | 1,434 | 1,439 | 1,399 | 1,399 | -35 | -2.4% | 24,500 |
| 2024/03/25 | 1,431 | 1,455 | 1,402 | 1,434 | +46 | +3.3% | 29,500 |
| 2024/03/22 | 1,421 | 1,421 | 1,370 | 1,388 | -18 | -1.3% | 17,600 |
| 2024/03/21 | 1,404 | 1,421 | 1,388 | 1,406 | +15 | +1.1% | 30,300 |
| 2024/03/19 | 1,356 | 1,398 | 1,345 | 1,391 | +65 | +4.9% | 23,100 |
| 2024/03/18 | 1,299 | 1,335 | 1,292 | 1,326 | +21 | +1.6% | 17,500 |
| 2024/03/15 | 1,344 | 1,344 | 1,269 | 1,305 | -39 | -2.9% | 33,200 |
| 2024/03/14 | 1,320 | 1,357 | 1,313 | 1,344 | +13 | +1% | 7,700 |
| 2024/03/13 | 1,381 | 1,382 | 1,320 | 1,331 | -30 | -2.2% | 21,500 |
| 2024/03/12 | 1,386 | 1,402 | 1,352 | 1,361 | -24 | -1.7% | 25,700 |
| 2024/03/11 | 1,385 | 1,411 | 1,380 | 1,385 | -16 | -1.1% | 17,600 |
| 2024/03/08 | 1,417 | 1,441 | 1,401 | 1,401 | -16 | -1.1% | 26,500 |
| 2024/03/07 | 1,438 | 1,450 | 1,409 | 1,417 | -12 | -0.8% | 25,800 |
| 2024/03/06 | 1,381 | 1,432 | 1,380 | 1,429 | +35 | +2.5% | 18,300 |
| 2024/03/05 | 1,367 | 1,413 | 1,355 | 1,394 | +29 | +2.1% | 22,700 |
| 2024/03/04 | 1,369 | 1,382 | 1,339 | 1,365 | -1 | -0.1% | 27,800 |
| 2024/03/01 | 1,398 | 1,398 | 1,364 | 1,366 | -9 | -0.7% | 21,300 |
| 2024/02/29 | 1,381 | 1,396 | 1,357 | 1,375 | -11 | -0.8% | 21,400 |
| 2024/02/28 | 1,390 | 1,435 | 1,383 | 1,386 | -7 | -0.5% | 30,600 |
| 2024/02/27 | 1,454 | 1,477 | 1,392 | 1,393 | -60 | -4.1% | 55,400 |
| 2024/02/26 | 1,448 | 1,505 | 1,448 | 1,453 | -1 | -0.1% | 38,200 |
| 2024/02/22 | 1,497 | 1,519 | 1,437 | 1,454 | -25 | -1.7% | 50,900 |
| 2024/02/21 | 1,472 | 1,497 | 1,440 | 1,479 | +2 | +0.1% | 59,400 |
| 2024/02/20 | 1,460 | 1,516 | 1,417 | 1,477 | +26 | +1.8% | 94,800 |
| 2024/02/19 | 1,366 | 1,491 | 1,352 | 1,451 | +86 | +6.3% | 93,700 |
| 2024/02/16 | 1,300 | 1,380 | 1,292 | 1,365 | -131 | -8.8% | 304,700 |
| 2024/02/15 | 1,496 | 1,496 | 1,496 | 1,496 | -400 | -21.1% | 19,500 |
| 2024/02/14 | 1,855 | 1,902 | 1,820 | 1,896 | +12 | +0.6% | 67,100 |
| 2024/02/13 | 1,842 | 1,893 | 1,842 | 1,884 | +61 | +3.3% | 40,000 |
| 2024/02/09 | 1,821 | 1,883 | 1,812 | 1,823 | -8 | -0.4% | 25,800 |
251～
300
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
