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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,965 | 2,965 | 2,960 | 2,960 | -5 | -0.2% | 400 |
| 2024/11/21 | 2,965 | 2,965 | 2,965 | 2,965 | +5 | +0.2% | 2,200 |
| 2024/11/20 | 2,947 | 2,960 | 2,947 | 2,960 | +13 | +0.4% | 1,300 |
| 2024/11/19 | 2,947 | 2,947 | 2,947 | 2,947 | ±0 | ±0% | 100 |
| 2024/11/18 | 2,937 | 2,947 | 2,937 | 2,947 | +10 | +0.3% | 300 |
| 2024/11/15 | 2,937 | 2,937 | 2,937 | 2,937 | ±0 | ±0% | 200 |
| 2024/11/14 | 2,930 | 2,948 | 2,930 | 2,937 | -8 | -0.3% | 400 |
| 2024/11/13 | 2,945 | 2,945 | 2,945 | 2,945 | +29 | +1% | 100 |
| 2024/11/12 | 2,916 | 2,916 | 2,916 | 2,916 | +13 | +0.4% | 100 |
| 2024/11/11 | 2,949 | 2,949 | 2,903 | 2,903 | -47 | -1.6% | 2,700 |
| 2024/11/08 | 2,946 | 2,950 | 2,940 | 2,950 | +34 | +1.2% | 700 |
| 2024/11/07 | 2,920 | 2,920 | 2,916 | 2,916 | +2 | +0.1% | 500 |
| 2024/11/06 | 2,922 | 2,922 | 2,914 | 2,914 | +6 | +0.2% | 600 |
| 2024/11/05 | 2,908 | 2,908 | 2,908 | 2,908 | +3 | +0.1% | 100 |
| 2024/11/01 | 2,905 | 2,905 | 2,905 | 2,905 | -25 | -0.9% | 100 |
| 2024/10/31 | 2,930 | 2,930 | 2,930 | 2,930 | ±0 | ±0% | 100 |
| 2024/10/30 | 2,930 | 2,930 | 2,930 | 2,930 | -14 | -0.5% | 200 |
| 2024/10/29 | 2,944 | 2,944 | 2,944 | 2,944 | +19 | +0.6% | 1,900 |
| 2024/10/28 | 2,919 | 2,925 | 2,919 | 2,925 | - | - | 400 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 2,900 | 2,903 | 2,900 | 2,903 | -17 | -0.6% | 300 |
| 2024/10/23 | 2,920 | 2,920 | 2,920 | 2,920 | ±0 | ±0% | 200 |
| 2024/10/22 | 2,920 | 2,925 | 2,900 | 2,920 | ±0 | ±0% | 700 |
| 2024/10/21 | 2,930 | 2,930 | 2,920 | 2,920 | -7 | -0.2% | 3,500 |
| 2024/10/18 | 2,925 | 2,928 | 2,925 | 2,927 | -1 | ±0% | 300 |
| 2024/10/17 | 2,920 | 2,928 | 2,920 | 2,928 | +8 | +0.3% | 400 |
| 2024/10/16 | 2,920 | 2,920 | 2,920 | 2,920 | - | - | 100 |
| 2024/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/11 | 2,895 | 2,895 | 2,895 | 2,895 | -35 | -1.2% | 400 |
| 2024/10/10 | 2,930 | 2,930 | 2,920 | 2,930 | ±0 | ±0% | 2,100 |
| 2024/10/09 | 2,931 | 2,931 | 2,930 | 2,930 | ±0 | ±0% | 300 |
| 2024/10/08 | 2,930 | 2,930 | 2,930 | 2,930 | ±0 | ±0% | 100 |
| 2024/10/07 | 2,930 | 2,930 | 2,930 | 2,930 | - | - | 300 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 2,915 | 2,915 | 2,913 | 2,915 | +5 | +0.2% | 300 |
| 2024/10/02 | 2,912 | 2,912 | 2,900 | 2,910 | ±0 | ±0% | 600 |
| 2024/10/01 | 2,865 | 2,950 | 2,865 | 2,910 | +45 | +1.6% | 1,700 |
| 2024/09/30 | 2,868 | 2,870 | 2,855 | 2,865 | -24 | -0.8% | 1,400 |
| 2024/09/27 | 2,850 | 2,889 | 2,850 | 2,889 | -1 | ±0% | 200 |
| 2024/09/26 | 2,895 | 2,895 | 2,890 | 2,890 | -5 | -0.2% | 2,600 |
| 2024/09/25 | 2,885 | 2,895 | 2,885 | 2,895 | +10 | +0.3% | 500 |
| 2024/09/24 | 2,848 | 2,885 | 2,836 | 2,885 | +47 | +1.7% | 5,300 |
| 2024/09/20 | 2,817 | 2,838 | 2,817 | 2,838 | +22 | +0.8% | 800 |
| 2024/09/19 | 2,820 | 2,823 | 2,816 | 2,816 | +3 | +0.1% | 1,400 |
| 2024/09/18 | 2,830 | 2,830 | 2,813 | 2,813 | -11 | -0.4% | 2,200 |
| 2024/09/17 | 2,819 | 2,824 | 2,810 | 2,824 | +5 | +0.2% | 900 |
| 2024/09/13 | 2,820 | 2,827 | 2,819 | 2,819 | +7 | +0.2% | 600 |
| 2024/09/12 | 2,821 | 2,830 | 2,812 | 2,812 | +2 | +0.1% | 1,400 |
| 2024/09/11 | 2,829 | 2,835 | 2,810 | 2,810 | -19 | -0.7% | 1,600 |
| 2024/09/10 | 2,830 | 2,830 | 2,825 | 2,829 | -1 | ±0% | 3,500 |
1～
50
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「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 | 296,000円 | +8.0% | +19.8% | 4.05% | 6.62倍 | 0.79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 |
| 遠州トラック | 243,500円 | +6.5% | +15.8% | 3.86% | 8.66倍 | 0.82倍 |
|
東海地盤の物流会社。アマゾンなど大手の幹線輸送や宅配を担う。ヤマハ等と連携した倉庫も |
| カンダ | 76,100円 | +1.7% | +0.5% | 2.76% | 7.15倍 | 0.65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 |
| ビーイングＨ | 238,000円 | +13.2% | +14.5% | 1.72% | 10.95倍 | 2.29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 |
| 丸 運 | 49,400円 | +0.7% | +43.5% | 2.63% | 19.03倍 | 0.57倍 |
|
ＥＮＥＯＳＨＤ系で石油や化成品の輸送が得意。貨物物流にも注力。神戸製鋼所等も主要荷主 |
市場注目の銘柄
チャート関連のコラム
