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

95,900 +300 (+0.31%)

株価：2025/08/25 11:30 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
2013/05/17	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
2013/03/29	1,067,000	1,109,000	1,031,000	1,099,000	+2,000	+0.2%	891
2013/03/28	1,140,000	1,145,000	1,093,000	1,097,000	-26,000	-2.3%	608
2013/03/27	1,100,000	1,123,000	1,100,000	1,123,000	+23,000	+2.1%	452
2013/03/26	1,116,000	1,116,000	1,090,000	1,100,000	-7,000	-0.6%	721
2013/03/25	1,065,000	1,118,000	1,065,000	1,107,000	+52,000	+4.9%	1,095
2013/03/22	1,037,000	1,060,000	1,032,000	1,055,000	+18,000	+1.7%	832
2013/03/21	1,037,000	1,037,000	1,027,000	1,037,000	+13,000	+1.3%	700
2013/03/19	1,050,000	1,059,000	1,024,000	1,024,000	-24,000	-2.3%	822
2013/03/18	1,052,000	1,065,000	1,046,000	1,048,000	-4,000	-0.4%	1,322
2013/03/15	1,048,000	1,067,000	1,038,000	1,052,000	+22,000	+2.1%	4,848
2013/03/14	1,020,000	1,065,000	1,010,000	1,030,000	+40,000	+4%	1,963
2013/03/13	980,000	997,000	980,000	990,000	+5,000	+0.5%	592
2013/03/12	975,000	991,000	970,000	985,000	+20,000	+2.1%	583
2013/03/11	951,000	972,000	948,000	965,000	+21,000	+2.2%	900
2013/03/08	923,000	944,000	923,000	944,000	+36,000	+4%	1,524
2013/03/07	915,000	915,000	904,000	908,000	+11,000	+1.2%	534
2013/03/06	887,000	904,000	886,000	897,000	+7,000	+0.8%	521
2013/03/05	901,000	904,000	884,000	890,000	-10,000	-1.1%	613

3001～ 3050 件表示中 / 3768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	95,900円	+8.0%	+13.0%	4.48%	43.12倍	1.87倍	-
森ヒルズ	141,500円	+1.2%	-1.4%	4.37%	43.92倍	1.30倍	-
ラサールロジ	146,200円	+3.3%	+2.4%	5.24%	40.50倍	1.21倍	-
大和リビン	106,800円	-4.0%	-9.2%	5.00%	38.91倍	1.34倍	-
ＮＺＡＭ　ＴＰＸ	31,550円	-	-	-	-	-	-