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
2013/06/12	851,000	853,000	839,000	853,000	±0	±0%	702
2013/06/11	861,000	870,000	853,000	853,000	-6,000	-0.7%	652
2013/06/10	884,000	884,000	858,000	859,000	-5,000	-0.6%	632
2013/06/07	870,000	893,000	850,000	864,000	-9,000	-1%	685
2013/06/06	891,000	901,000	870,000	873,000	-38,000	-4.2%	458
2013/06/05	927,000	930,000	898,000	911,000	-26,000	-2.8%	458
2013/06/04	929,000	938,000	897,000	937,000	+3,000	+0.3%	728
2013/06/03	931,000	949,000	920,000	934,000	-8,000	-0.8%	483
2013/05/31	930,000	958,000	920,000	942,000	+12,000	+1.3%	652
2013/05/30	946,000	946,000	930,000	930,000	-28,000	-2.9%	429
2013/05/29	948,000	971,000	929,000	958,000	+11,000	+1.2%	776
2013/05/28	944,000	956,000	914,000	947,000	+9,000	+1%	891
2013/05/27	898,000	947,000	895,000	938,000	+45,000	+5%	804
2013/05/24	950,000	958,000	866,000	893,000	-27,000	-2.9%	979
2013/05/23	958,000	958,000	905,000	920,000	-53,000	-5.4%	987
2013/05/22	976,000	981,000	952,000	973,000	-5,000	-0.5%	630
2013/05/21	989,000	989,000	967,000	978,000	-11,000	-1.1%	508
2013/05/20	988,000	990,000	951,000	989,000	+50,000	+5.3%	888
2013/05/17	905,000	948,000	901,000	939,000	+49,000	+5.5%	911
2013/05/16	885,000	902,000	872,000	890,000	+5,000	+0.6%	1,084
2013/05/15	892,000	892,000	871,000	885,000	-10,000	-1.1%	732
2013/05/14	909,000	922,000	866,000	895,000	-34,000	-3.7%	1,831
2013/05/13	977,000	978,000	918,000	929,000	-55,000	-5.6%	891
2013/05/10	993,000	1,006,000	974,000	984,000	-9,000	-0.9%	862
2013/05/09	1,018,000	1,025,000	992,000	993,000	-34,000	-3.3%	748
2013/05/08	1,011,000	1,029,000	1,011,000	1,027,000	+10,000	+1%	702
2013/05/07	1,038,000	1,046,000	1,007,000	1,017,000	-19,000	-1.8%	844
2013/05/02	1,043,000	1,050,000	1,031,000	1,036,000	-15,000	-1.4%	554
2013/05/01	1,050,000	1,062,000	1,045,000	1,051,000	-3,000	-0.3%	221
2013/04/30	1,058,000	1,065,000	1,048,000	1,054,000	+3,000	+0.3%	474
2013/04/26	1,055,000	1,064,000	1,048,000	1,051,000	-2,000	-0.2%	567
2013/04/25	1,065,000	1,066,000	1,043,000	1,053,000	-1,000	-0.1%	513
2013/04/24	1,065,000	1,065,000	1,043,000	1,054,000	-2,000	-0.2%	492
2013/04/23	1,051,000	1,065,000	1,045,000	1,056,000	+5,000	+0.5%	433
2013/04/22	1,064,000	1,064,000	1,043,000	1,051,000	+1,000	+0.1%	466
2013/04/19	1,018,000	1,058,000	1,018,000	1,050,000	+38,000	+3.8%	1,090
2013/04/18	990,000	1,020,000	990,000	1,012,000	+13,000	+1.3%	514
2013/04/17	1,013,000	1,015,000	999,000	999,000	-4,000	-0.4%	569
2013/04/16	1,000,000	1,038,000	998,000	1,003,000	-22,000	-2.1%	1,072
2013/04/15	1,065,000	1,065,000	1,021,000	1,025,000	-19,000	-1.8%	526
2013/04/12	1,039,000	1,052,000	1,031,000	1,044,000	+5,000	+0.5%	508
2013/04/11	1,064,000	1,070,000	1,007,000	1,039,000	-24,000	-2.3%	1,098
2013/04/10	1,059,000	1,100,000	1,050,000	1,063,000	+3,000	+0.3%	763
2013/04/09	1,100,000	1,100,000	1,053,000	1,060,000	-44,000	-4%	791
2013/04/08	1,120,000	1,120,000	1,071,000	1,104,000	+24,000	+2.2%	776
2013/04/05	1,120,000	1,148,000	1,056,000	1,080,000	+42,000	+4%	1,444
2013/04/04	1,006,000	1,053,000	971,000	1,038,000	+36,000	+3.6%	1,173
2013/04/03	1,017,000	1,050,000	992,000	1,002,000	±0	±0%	996
2013/04/02	977,000	1,030,000	950,000	1,002,000	+11,000	+1.1%	1,959
2013/04/01	1,102,000	1,110,000	981,000	991,000	-108,000	-9.8%	1,186

2801～ 2850 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	-