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

266,500 +500 (+0.19%)

株価：2024/11/22 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
2020/05/29	288,400	292,400	286,500	286,500	-1,900	-0.7%	5,707
2020/05/28	291,000	291,000	283,100	288,400	-2,500	-0.9%	5,173
2020/05/27	291,900	292,600	287,400	290,900	-1,700	-0.6%	3,723
2020/05/26	295,800	295,800	290,000	292,600	-1,400	-0.5%	3,539
2020/05/25	288,900	295,200	286,700	294,000	+6,200	+2.2%	2,816
2020/05/22	289,100	289,600	283,600	287,800	+800	+0.3%	2,305
2020/05/21	286,400	288,200	284,500	287,000	+3,400	+1.2%	3,745
2020/05/20	278,400	283,600	274,200	283,600	+8,500	+3.1%	4,798
2020/05/19	276,400	277,800	270,600	275,100	+2,300	+0.8%	3,875
2020/05/18	270,800	274,400	269,600	272,800	+3,700	+1.4%	2,140
2020/05/15	280,000	280,000	263,900	269,100	-9,600	-3.4%	3,754
2020/05/14	283,900	283,900	276,100	278,700	-4,300	-1.5%	3,042
2020/05/13	283,000	285,400	280,900	283,000	-500	-0.2%	4,134
2020/05/12	284,500	285,600	280,200	283,500	+1,000	+0.4%	4,753
2020/05/11	293,900	295,900	279,300	282,500	+3,600	+1.3%	7,184
2020/05/08	266,000	281,000	263,100	278,900	+17,900	+6.9%	10,187
2020/05/07	258,600	261,800	257,200	261,000	+10,200	+4.1%	3,893
2020/05/01	252,300	256,000	248,700	250,800	-3,100	-1.2%	3,013
2020/04/30	260,000	260,300	251,000	253,900	-300	-0.1%	5,265
2020/04/28	255,000	256,400	249,700	254,200	+1,100	+0.4%	3,319
2020/04/27	248,900	253,100	247,500	253,100	+9,100	+3.7%	4,281
2020/04/24	246,800	248,000	241,300	244,000	-2,300	-0.9%	4,013
2020/04/23	244,400	246,300	242,700	246,300	+5,300	+2.2%	3,216
2020/04/22	244,100	245,000	239,400	241,000	-3,800	-1.6%	4,544
2020/04/21	250,800	251,500	240,500	244,800	-4,200	-1.7%	4,685
2020/04/20	251,800	252,700	246,900	249,000	+2,000	+0.8%	3,544
2020/04/17	239,000	248,500	238,300	247,000	+5,500	+2.3%	4,367
2020/04/16	236,100	241,500	231,100	241,500	+4,400	+1.9%	4,927
2020/04/15	243,300	244,800	234,700	237,100	-4,500	-1.9%	4,071
2020/04/14	240,400	244,000	239,700	241,600	+1,200	+0.5%	3,076
2020/04/13	244,200	248,500	239,300	240,400	-3,800	-1.6%	3,953
2020/04/10	242,800	244,200	234,100	244,200	+4,200	+1.8%	3,683
2020/04/09	251,000	253,400	235,500	240,000	-2,500	-1%	5,443
2020/04/08	241,000	246,000	230,400	242,500	+3,900	+1.6%	6,707
2020/04/07	236,200	251,800	234,000	238,600	+7,400	+3.2%	6,334
2020/04/06	222,600	237,900	221,500	231,200	+3,700	+1.6%	5,671
2020/04/03	227,100	236,700	222,800	227,500	-1,700	-0.7%	5,259
2020/04/02	222,300	229,200	212,600	229,200	+6,900	+3.1%	7,774
2020/04/01	243,400	243,400	222,100	222,300	-17,600	-7.3%	7,768
2020/03/31	234,100	240,300	220,700	239,900	+4,000	+1.7%	8,398
2020/03/30	224,000	237,200	220,400	235,900	+7,000	+3.1%	5,926
2020/03/27	232,500	240,700	216,800	228,900	-6,500	-2.8%	8,335
2020/03/26	240,700	255,100	230,700	235,400	-10,300	-4.2%	9,442
2020/03/25	250,700	251,900	230,000	245,700	+15,000	+6.5%	11,278
2020/03/24	210,000	239,000	205,800	230,700	+30,700	+15.4%	11,610
2020/03/23	188,000	200,000	180,000	200,000	+40,000	+25%	10,218
2020/03/19	192,000	192,100	160,000	160,000	-30,000	-15.8%	11,698
2020/03/18	203,700	210,800	190,000	190,000	-9,700	-4.9%	9,589
2020/03/17	202,800	207,200	192,200	199,700	-8,100	-3.9%	10,224
2020/03/16	218,900	225,900	206,300	207,800	-1,100	-0.5%	8,969

1101～ 1150 件表示中 / 3586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	266,500円	+0.4%	+0.6%	4.13%	46.22倍	1.73倍	-
ＮＦ銀行業	37,800円	-	-	-	-	-	-
ＮＺＡＭ　ＴＰＸ	27,720円	-	-	-	-	-	-
森ヒルズ	125,500円	-0.9%	-4.8%	4.91%	39.83倍	1.17倍	-
コンフォリア	292,500円	-0.7%	-3.6%	3.93%	51.82倍	1.47倍	-