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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 3,285 | 3,300 | 3,285 | 3,300 | +45 | +1.4% | 200 |
| 2025/06/10 | 3,315 | 3,320 | 3,255 | 3,255 | -60 | -1.8% | 2,900 |
| 2025/06/09 | 3,300 | 3,315 | 3,300 | 3,315 | +5 | +0.2% | 1,000 |
| 2025/06/06 | 3,295 | 3,310 | 3,295 | 3,310 | +40 | +1.2% | 600 |
| 2025/06/05 | 3,280 | 3,280 | 3,210 | 3,270 | -10 | -0.3% | 1,300 |
| 2025/06/04 | 3,350 | 3,350 | 3,280 | 3,280 | -20 | -0.6% | 1,200 |
| 2025/06/03 | 3,300 | 3,300 | 3,300 | 3,300 | +25 | +0.8% | 1,300 |
| 2025/06/02 | 3,300 | 3,340 | 3,265 | 3,275 | +15 | +0.5% | 900 |
| 2025/05/30 | 3,260 | 3,260 | 3,260 | 3,260 | +35 | +1.1% | 300 |
| 2025/05/29 | 3,280 | 3,280 | 3,225 | 3,225 | -75 | -2.3% | 500 |
| 2025/05/28 | 3,300 | 3,300 | 3,300 | 3,300 | -70 | -2.1% | 100 |
| 2025/05/27 | 3,370 | 3,370 | 3,370 | 3,370 | +25 | +0.7% | 100 |
| 2025/05/26 | 3,345 | 3,350 | 3,345 | 3,345 | - | - | 2,500 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 3,340 | 3,345 | 3,340 | 3,345 | +5 | +0.1% | 600 |
| 2025/05/21 | 3,340 | 3,380 | 3,340 | 3,340 | +20 | +0.6% | 2,500 |
| 2025/05/20 | 3,290 | 3,320 | 3,285 | 3,320 | +35 | +1.1% | 1,200 |
| 2025/05/19 | 3,270 | 3,330 | 3,270 | 3,285 | +40 | +1.2% | 700 |
| 2025/05/16 | 3,240 | 3,245 | 3,240 | 3,245 | -40 | -1.2% | 300 |
| 2025/05/15 | 3,320 | 3,320 | 3,285 | 3,285 | -20 | -0.6% | 1,100 |
| 2025/05/14 | 3,290 | 3,305 | 3,290 | 3,305 | +45 | +1.4% | 1,200 |
| 2025/05/13 | 3,260 | 3,260 | 3,245 | 3,260 | +35 | +1.1% | 700 |
| 2025/05/12 | 3,220 | 3,250 | 3,220 | 3,225 | +5 | +0.2% | 900 |
| 2025/05/09 | 3,200 | 3,220 | 3,200 | 3,220 | +10 | +0.3% | 700 |
| 2025/05/08 | 3,115 | 3,215 | 3,115 | 3,210 | +30 | +0.9% | 1,100 |
| 2025/05/07 | 3,180 | 3,180 | 3,180 | 3,180 | - | - | 100 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 3,230 | 3,230 | 3,105 | 3,210 | -40 | -1.2% | 900 |
| 2025/04/30 | 3,250 | 3,250 | 3,250 | 3,250 | +20 | +0.6% | 1,800 |
| 2025/04/28 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 2,000 |
| 2025/04/25 | 3,230 | 3,230 | 3,230 | 3,230 | +30 | +0.9% | 500 |
| 2025/04/24 | 3,150 | 3,200 | 3,150 | 3,200 | +80 | +2.6% | 1,600 |
1～
50
件表示中 / 3736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 | 343,000円 | +2.9% | +2.7% | 3.94% | 8.11倍 | 0.87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 |
| ヒガシＨＤ | 164,700円 | +6.0% | +5.6% | 2.79% | 10.73倍 | 1.59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 |
| ビーイングＨ | 331,000円 | +10.3% | +10.8% | 1.45% | 13.29倍 | 2.81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 |
| 広電鉄 | 62,000円 | +5.5% | - | 1.29% | 13.95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 |
| 神電鉄 | 233,400円 | +2.9% | +0.1% | 0.86% | 16.64倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
