ロジネット ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,790 | 3,850 | 3,780 | 3,830 | +45 | +1.2% | 1,600 |
| 2025/08/21 | 3,520 | 3,800 | 3,520 | 3,785 | +265 | +7.5% | 5,000 |
| 2025/08/20 | 3,560 | 3,560 | 3,515 | 3,520 | -40 | -1.1% | 3,000 |
| 2025/08/19 | 3,500 | 3,560 | 3,490 | 3,560 | +70 | +2% | 1,600 |
| 2025/08/18 | 3,490 | 3,490 | 3,490 | 3,490 | +5 | +0.1% | 200 |
| 2025/08/15 | 3,485 | 3,485 | 3,485 | 3,485 | -15 | -0.4% | 500 |
| 2025/08/14 | 3,495 | 3,500 | 3,495 | 3,500 | +5 | +0.1% | 500 |
| 2025/08/13 | 3,515 | 3,515 | 3,495 | 3,495 | -20 | -0.6% | 1,500 |
| 2025/08/12 | 3,485 | 3,515 | 3,485 | 3,515 | +30 | +0.9% | 500 |
| 2025/08/08 | 3,500 | 3,500 | 3,485 | 3,485 | -15 | -0.4% | 1,000 |
| 2025/08/07 | 3,525 | 3,525 | 3,500 | 3,500 | ±0 | ±0% | 500 |
| 2025/08/06 | 3,515 | 3,515 | 3,500 | 3,500 | ±0 | ±0% | 1,300 |
| 2025/08/05 | 3,535 | 3,580 | 3,500 | 3,500 | -35 | -1% | 1,400 |
| 2025/08/04 | 3,540 | 3,545 | 3,535 | 3,535 | -5 | -0.1% | 500 |
| 2025/08/01 | 3,535 | 3,540 | 3,535 | 3,540 | -180 | -4.8% | 400 |
| 2025/07/31 | 3,720 | 3,720 | 3,720 | 3,720 | - | - | 100 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 3,900 | 3,920 | 3,900 | 3,900 | ±0 | ±0% | 5,700 |
| 2025/07/25 | 3,900 | 3,945 | 3,900 | 3,900 | +30 | +0.8% | 3,500 |
| 2025/07/24 | 3,735 | 3,880 | 3,735 | 3,870 | +170 | +4.6% | 2,500 |
| 2025/07/23 | 3,675 | 3,840 | 3,675 | 3,700 | +50 | +1.4% | 2,300 |
| 2025/07/22 | 3,550 | 3,650 | 3,550 | 3,650 | +100 | +2.8% | 3,700 |
| 2025/07/18 | 3,545 | 3,555 | 3,545 | 3,550 | ±0 | ±0% | 800 |
| 2025/07/17 | 3,530 | 3,595 | 3,520 | 3,550 | +25 | +0.7% | 1,100 |
| 2025/07/16 | 3,505 | 3,525 | 3,500 | 3,525 | +30 | +0.9% | 1,500 |
| 2025/07/15 | 3,470 | 3,530 | 3,470 | 3,495 | +45 | +1.3% | 1,700 |
| 2025/07/14 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 200 |
| 2025/07/11 | 3,420 | 3,450 | 3,420 | 3,450 | ±0 | ±0% | 400 |
| 2025/07/10 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 1,400 |
| 2025/07/09 | 3,450 | 3,450 | 3,450 | 3,450 | +20 | +0.6% | 100 |
| 2025/07/08 | 3,410 | 3,430 | 3,410 | 3,430 | +25 | +0.7% | 1,100 |
| 2025/07/07 | 3,400 | 3,405 | 3,400 | 3,405 | +5 | +0.1% | 300 |
| 2025/07/04 | 3,355 | 3,400 | 3,355 | 3,400 | +45 | +1.3% | 3,500 |
| 2025/07/03 | 3,350 | 3,355 | 3,350 | 3,355 | -65 | -1.9% | 400 |
| 2025/07/02 | 3,420 | 3,430 | 3,420 | 3,420 | +20 | +0.6% | 3,500 |
| 2025/07/01 | 3,380 | 3,400 | 3,380 | 3,400 | +100 | +3% | 800 |
| 2025/06/30 | 3,400 | 3,400 | 3,300 | 3,300 | -80 | -2.4% | 1,700 |
| 2025/06/27 | 3,350 | 3,380 | 3,350 | 3,380 | +50 | +1.5% | 600 |
| 2025/06/26 | 3,320 | 3,330 | 3,320 | 3,330 | +10 | +0.3% | 1,200 |
| 2025/06/25 | 3,315 | 3,320 | 3,315 | 3,320 | - | - | 300 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 3,320 | 3,320 | 3,300 | 3,300 | - | - | 2,900 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 3,280 | 3,320 | 3,270 | 3,320 | +40 | +1.2% | 900 |
| 2025/06/16 | 3,300 | 3,310 | 3,280 | 3,280 | -15 | -0.5% | 400 |
| 2025/06/13 | 3,270 | 3,295 | 3,270 | 3,295 | +25 | +0.8% | 200 |
| 2025/06/12 | 3,315 | 3,315 | 3,270 | 3,270 | -30 | -0.9% | 1,100 |
1～
50
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「ロジネットＪ」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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ロジネットＪ | 383,000円 | +2.9% | +2.7% | 3.52% | 9.05倍 | 0.97倍 |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
| 神姫バス | 377,000円 | +3.7% | -2.9% | 2.12% | 9.52倍 | 0.46倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
| ヒガシＨＤ | 171,500円 | +6.0% | +5.6% | 2.68% | 11.21倍 | 1.66倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。大手通販向け拡大 |
| 神電鉄 | 247,800円 | +2.9% | +0.1% | 0.81% | 17.66倍 | 0.83倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
| 広電鉄 | 63,900円 | +5.5% | - | 1.25% | 14.39倍 | 0.47倍 |
|
運輸で鉄軌道とバスが２本柱。バスは県内西部が地盤。鉄軌道は路面電車が著名。不動産も展開 |
市場注目の銘柄
チャート関連のコラム
