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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,990 | 3,000 | 2,851 | 2,918 | -80 | -2.7% | 10,800 |
| 2025/04/03 | 3,050 | 3,050 | 2,998 | 2,998 | -67 | -2.2% | 2,400 |
| 2025/04/02 | 3,065 | 3,065 | 3,065 | 3,065 | ±0 | ±0% | 400 |
| 2025/04/01 | 3,125 | 3,125 | 3,065 | 3,065 | -60 | -1.9% | 1,300 |
| 2025/03/31 | 3,100 | 3,200 | 3,100 | 3,125 | -75 | -2.3% | 1,200 |
| 2025/03/28 | 3,300 | 3,310 | 3,200 | 3,200 | -205 | -6% | 1,100 |
| 2025/03/27 | 3,450 | 3,450 | 3,405 | 3,405 | -25 | -0.7% | 1,400 |
| 2025/03/26 | 3,430 | 3,450 | 3,430 | 3,430 | ±0 | ±0% | 1,800 |
| 2025/03/25 | 3,345 | 3,445 | 3,340 | 3,430 | +95 | +2.8% | 1,200 |
| 2025/03/24 | 3,395 | 3,450 | 3,335 | 3,335 | -40 | -1.2% | 2,000 |
| 2025/03/21 | 3,325 | 3,375 | 3,325 | 3,375 | +50 | +1.5% | 1,800 |
| 2025/03/19 | 3,230 | 3,325 | 3,230 | 3,325 | +100 | +3.1% | 1,500 |
| 2025/03/18 | 3,225 | 3,225 | 3,205 | 3,225 | +5 | +0.2% | 1,100 |
| 2025/03/17 | 3,205 | 3,230 | 3,205 | 3,220 | +20 | +0.6% | 700 |
| 2025/03/14 | 3,225 | 3,225 | 3,200 | 3,200 | -25 | -0.8% | 800 |
| 2025/03/13 | 3,200 | 3,225 | 3,200 | 3,225 | +15 | +0.5% | 600 |
| 2025/03/12 | 3,140 | 3,210 | 3,140 | 3,210 | +50 | +1.6% | 400 |
| 2025/03/11 | 3,190 | 3,220 | 3,100 | 3,160 | -10 | -0.3% | 5,400 |
| 2025/03/10 | 3,135 | 3,190 | 3,135 | 3,170 | +65 | +2.1% | 1,300 |
| 2025/03/07 | 3,130 | 3,140 | 3,100 | 3,105 | +5 | +0.2% | 3,500 |
| 2025/03/06 | 3,090 | 3,125 | 3,080 | 3,100 | +20 | +0.6% | 1,800 |
| 2025/03/05 | 3,070 | 3,100 | 3,070 | 3,080 | +5 | +0.2% | 800 |
| 2025/03/04 | 3,075 | 3,075 | 3,050 | 3,075 | +5 | +0.2% | 600 |
| 2025/03/03 | 3,045 | 3,070 | 3,030 | 3,070 | -5 | -0.2% | 2,800 |
| 2025/02/28 | 3,075 | 3,100 | 3,020 | 3,075 | +35 | +1.2% | 2,100 |
| 2025/02/27 | 3,035 | 3,095 | 3,035 | 3,040 | +25 | +0.8% | 6,900 |
| 2025/02/26 | 3,005 | 3,015 | 3,005 | 3,015 | +10 | +0.3% | 1,500 |
| 2025/02/25 | 2,992 | 3,005 | 2,991 | 3,005 | +13 | +0.4% | 400 |
| 2025/02/21 | 3,000 | 3,000 | 2,992 | 2,992 | +1 | ±0% | 300 |
| 2025/02/20 | 2,996 | 3,000 | 2,991 | 2,991 | -4 | -0.1% | 3,700 |
| 2025/02/19 | 2,995 | 3,000 | 2,990 | 2,995 | -5 | -0.2% | 900 |
| 2025/02/18 | 2,995 | 3,000 | 2,992 | 3,000 | +4 | +0.1% | 800 |
| 2025/02/17 | 3,015 | 3,015 | 2,996 | 2,996 | -19 | -0.6% | 1,100 |
| 2025/02/14 | 3,020 | 3,020 | 3,015 | 3,015 | ±0 | ±0% | 200 |
| 2025/02/13 | 3,000 | 3,015 | 3,000 | 3,015 | +5 | +0.2% | 2,200 |
| 2025/02/12 | 3,010 | 3,010 | 2,990 | 3,010 | +23 | +0.8% | 2,000 |
| 2025/02/10 | 2,990 | 3,010 | 2,985 | 2,987 | +2 | +0.1% | 5,400 |
| 2025/02/07 | 2,990 | 2,990 | 2,985 | 2,985 | -15 | -0.5% | 700 |
| 2025/02/06 | 3,030 | 3,030 | 3,000 | 3,000 | -10 | -0.3% | 2,200 |
| 2025/02/05 | 2,995 | 3,010 | 2,990 | 3,010 | +20 | +0.7% | 1,800 |
| 2025/02/04 | 2,999 | 2,999 | 2,990 | 2,990 | +15 | +0.5% | 300 |
| 2025/02/03 | 2,980 | 2,999 | 2,975 | 2,975 | -5 | -0.2% | 1,400 |
| 2025/01/31 | 2,995 | 2,997 | 2,980 | 2,980 | -16 | -0.5% | 1,600 |
| 2025/01/30 | 2,996 | 2,996 | 2,996 | 2,996 | +14 | +0.5% | 200 |
| 2025/01/29 | 2,982 | 2,982 | 2,982 | 2,982 | ±0 | ±0% | 100 |
| 2025/01/28 | 2,981 | 2,996 | 2,981 | 2,982 | -4 | -0.1% | 600 |
| 2025/01/27 | 2,981 | 2,986 | 2,980 | 2,986 | +6 | +0.2% | 3,000 |
| 2025/01/24 | 2,980 | 2,980 | 2,980 | 2,980 | +9 | +0.3% | 100 |
| 2025/01/23 | 2,999 | 2,999 | 2,970 | 2,971 | -9 | -0.3% | 800 |
| 2025/01/22 | 2,989 | 2,989 | 2,980 | 2,980 | -20 | -0.7% | 200 |
1～
50
件表示中 / 3673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 | 291,800円 | +8.0% | +19.8% | 4.11% | 6.52倍 | 0.78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 |
| 広電鉄 | 59,100円 | +10.4% | - | 1.35% | 14.36倍 | 0.45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 |
| カンダ | 73,000円 | +1.7% | +0.5% | 2.88% | 6.86倍 | 0.63倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等３ＰＬ、物流センター業務代行 |
| ヒガシＨＤ | 115,000円 | +4.6% | +12.6% | 3.30% | 9.13倍 | 1.19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。福祉分野に進出 |
| ビーイングＨ | 245,900円 | +10.3% | +10.8% | 1.95% | 9.88倍 | 2.09倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
市場注目の銘柄
チャート関連のコラム
