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
2020/03/13	215,300	222,800	189,900	208,900	-17,000	-7.5%	11,470
2020/03/12	237,200	238,000	223,700	225,900	-16,300	-6.7%	5,449
2020/03/11	245,200	251,300	241,400	242,200	-800	-0.3%	4,024
2020/03/10	238,100	243,100	229,000	243,000	-3,700	-1.5%	7,460
2020/03/09	259,000	261,700	244,500	246,700	-17,100	-6.5%	4,639
2020/03/06	271,800	271,800	263,300	263,800	-9,200	-3.4%	3,666
2020/03/05	269,700	273,000	267,300	273,000	+5,600	+2.1%	3,334
2020/03/04	265,200	267,400	264,100	267,400	+900	+0.3%	3,702
2020/03/03	275,100	275,700	266,500	266,500	-300	-0.1%	3,813
2020/03/02	258,800	271,700	257,700	266,800	-1,600	-0.6%	4,761
2020/02/28	275,600	277,900	266,900	268,400	-13,000	-4.6%	5,260
2020/02/27	281,500	285,400	280,600	281,400	-3,900	-1.4%	3,922
2020/02/26	289,500	289,500	285,100	285,300	-5,600	-1.9%	2,967
2020/02/25	290,000	293,700	288,000	290,900	-2,300	-0.8%	3,056
2020/02/21	290,900	293,400	290,400	293,200	+2,800	+1%	1,705
2020/02/20	290,600	290,600	288,600	290,400	-200	-0.1%	1,615
2020/02/19	290,300	293,000	289,300	290,600	+800	+0.3%	1,405
2020/02/18	288,000	290,300	286,900	289,800	+2,700	+0.9%	1,561
2020/02/17	287,100	288,500	286,400	287,100	+600	+0.2%	1,488
2020/02/14	284,000	286,500	283,800	286,500	+2,000	+0.7%	2,137
2020/02/13	287,700	287,800	283,800	284,500	-2,400	-0.8%	2,150
2020/02/12	287,200	289,200	286,100	286,900	-900	-0.3%	1,668
2020/02/10	287,900	289,900	286,900	287,800	+100	±0%	1,695
2020/02/07	284,600	287,700	284,400	287,700	+3,200	+1.1%	2,209
2020/02/06	286,300	286,500	284,200	284,500	-600	-0.2%	2,345
2020/02/05	287,400	289,000	285,100	285,100	-3,300	-1.1%	3,062
2020/02/04	289,000	289,500	286,500	288,400	-1,100	-0.4%	2,352
2020/02/03	290,700	292,800	288,900	289,500	-3,900	-1.3%	3,155
2020/01/31	292,500	294,900	291,500	293,400	+900	+0.3%	2,607
2020/01/30	293,600	293,900	288,800	292,500	-2,800	-0.9%	3,829
2020/01/29	294,000	296,600	292,500	295,300	+3,000	+1%	4,363
2020/01/28	291,000	293,700	289,200	292,300	+1,300	+0.4%	2,468
2020/01/27	289,000	292,300	287,800	291,000	+2,300	+0.8%	3,674
2020/01/24	289,000	289,000	284,900	288,700	+3,200	+1.1%	5,471
2020/01/23	283,200	285,500	281,200	285,500	+3,400	+1.2%	3,228
2020/01/22	279,600	282,400	279,600	282,100	+2,500	+0.9%	2,643
2020/01/21	281,400	281,800	279,600	279,600	-1,800	-0.6%	2,307
2020/01/20	278,500	281,400	278,400	281,400	+3,000	+1.1%	1,315
2020/01/17	276,500	279,600	275,600	278,400	+2,100	+0.8%	3,193
2020/01/16	276,500	277,100	275,700	276,300	±0	±0%	2,507
2020/01/15	277,900	278,500	276,300	276,300	-1,700	-0.6%	2,347
2020/01/14	279,700	279,700	276,000	278,000	-100	±0%	2,092
2020/01/10	276,500	278,100	276,200	278,100	+1,600	+0.6%	2,024
2020/01/09	273,800	276,500	273,400	276,500	+3,500	+1.3%	3,477
2020/01/08	277,200	279,500	273,000	273,000	-3,900	-1.4%	3,222
2020/01/07	277,800	279,300	276,800	276,900	-800	-0.3%	3,149
2020/01/06	277,100	279,200	277,000	277,700	+600	+0.2%	2,834
2019/12/30	276,100	278,100	274,700	277,100	+1,200	+0.4%	2,012
2019/12/27	276,100	278,500	275,400	275,900	+100	±0%	3,254
2019/12/26	274,100	275,800	273,300	275,800	+2,000	+0.7%	1,932

1151～ 1200 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	-