日本ロジスティクスファンド投資法人　投資証券

8967 / 東証(その他) / ETF・REIT等

93,100 +200 (+0.22%)

株価：2025/04/18 15:30 15分ディレイ

日本ロジスティクスファンド投資法人　投資証券の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2021/06/02	308,500	316,500	307,000	315,000	+7,000	+2.3%	2,669
2021/06/01	308,000	308,000	306,000	308,000	-1,000	-0.3%	1,946
2021/05/31	307,500	309,000	306,000	309,000	+500	+0.2%	1,445
2021/05/28	309,500	310,000	307,000	308,500	-3,500	-1.1%	2,313
2021/05/27	309,500	315,500	308,000	312,000	+2,000	+0.6%	5,254
2021/05/26	312,000	312,000	309,500	310,000	-3,500	-1.1%	1,432
2021/05/25	312,500	313,500	311,500	313,500	+2,500	+0.8%	2,035
2021/05/24	311,000	311,000	308,500	311,000	-500	-0.2%	1,400
2021/05/21	313,500	315,500	310,000	311,500	-1,500	-0.5%	2,013
2021/05/20	313,500	313,500	309,500	313,000	-1,000	-0.3%	2,955
2021/05/19	312,000	314,500	309,000	314,000	+4,500	+1.5%	2,969
2021/05/18	312,000	313,000	307,500	309,500	+1,000	+0.3%	1,983
2021/05/17	312,000	312,500	307,000	308,500	+3,000	+1%	2,443
2021/05/14	312,000	316,000	305,500	305,500	-6,000	-1.9%	4,740
2021/05/13	315,000	317,000	310,000	311,500	-6,000	-1.9%	2,074
2021/05/12	320,500	320,500	316,000	317,500	-2,000	-0.6%	1,942
2021/05/11	315,000	319,500	314,500	319,500	+6,000	+1.9%	2,423
2021/05/10	312,000	314,500	310,000	313,500	+1,500	+0.5%	1,881
2021/05/07	313,500	316,500	311,000	312,000	+1,000	+0.3%	1,822
2021/05/06	315,000	315,500	311,000	311,000	-2,000	-0.6%	2,794
2021/04/30	316,000	317,000	312,500	313,000	-1,000	-0.3%	2,186
2021/04/28	317,000	318,500	312,500	314,000	-4,000	-1.3%	1,653
2021/04/27	320,500	321,000	317,000	318,000	-2,000	-0.6%	1,620
2021/04/26	321,000	323,000	318,500	320,000	-1,000	-0.3%	1,338
2021/04/23	319,000	322,500	317,500	321,000	+1,500	+0.5%	1,321
2021/04/22	320,500	322,000	319,500	319,500	-500	-0.2%	1,094
2021/04/21	321,500	323,500	319,000	320,000	-1,000	-0.3%	1,726
2021/04/20	319,000	323,000	318,000	321,000	+3,500	+1.1%	1,711
2021/04/19	321,000	321,000	317,000	317,500	-3,500	-1.1%	1,696
2021/04/16	319,500	321,500	317,500	321,000	+4,500	+1.4%	1,989
2021/04/15	319,500	320,000	316,000	316,500	±0	±0%	2,199
2021/04/14	317,000	320,500	315,000	316,500	+500	+0.2%	1,934
2021/04/13	318,000	319,000	313,000	316,000	-2,000	-0.6%	1,535
2021/04/12	318,000	319,000	315,500	318,000	±0	±0%	750
2021/04/09	315,500	318,500	313,000	318,000	+3,500	+1.1%	1,211
2021/04/08	315,000	319,000	314,500	314,500	-2,000	-0.6%	1,748
2021/04/07	312,500	318,500	312,000	316,500	+3,000	+1%	2,057
2021/04/06	315,000	316,000	312,000	313,500	-1,000	-0.3%	1,479
2021/04/05	315,000	318,500	312,000	314,500	-500	-0.2%	1,634
2021/04/02	312,000	316,000	309,000	315,000	+6,000	+1.9%	1,454
2021/04/01	315,500	315,500	306,500	309,000	-3,000	-1%	3,512
2021/03/31	313,000	319,500	312,000	312,000	+500	+0.2%	3,663
2021/03/30	309,000	314,000	308,500	311,500	+4,000	+1.3%	1,520
2021/03/29	308,000	309,000	306,000	307,500	+1,500	+0.5%	2,370
2021/03/26	304,500	306,500	303,000	306,000	+3,000	+1%	1,484
2021/03/25	305,000	306,500	301,500	303,000	-1,000	-0.3%	2,235
2021/03/24	302,000	304,000	299,200	304,000	+4,100	+1.4%	2,521
2021/03/23	302,000	306,500	299,800	299,900	-1,100	-0.4%	2,415
2021/03/22	306,000	306,000	299,300	301,000	-4,500	-1.5%	2,470
2021/03/19	306,000	310,000	305,000	305,500	-3,000	-1%	11,193

951～ 1000 件表示中 / 3683件

類似銘柄と比較する

現在ご覧いただいている「日本ロジ」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	特色
日本ロジ	93,100円	+8.0%	+13.0%	4.62%	42.07倍	1.82倍	-
ＡＰＩ	340,000円	0.0%	+0.1%	5.12%	39.90倍	1.01倍	-
イオンリート	126,300円	+1.6%	+0.9%	5.38%	37.76倍	1.09倍	-
ラサールロジ	139,700円	-0.8%	+0.4%	5.65%	39.95倍	1.12倍	-
森ヒルズ	131,900円	+1.2%	-1.4%	4.69%	41.51倍	1.23倍	-