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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,235 | 3,235 | 3,210 | 3,215 | -35 | -1.1% | 700 |
| 2022/01/14 | 3,250 | 3,250 | 3,250 | 3,250 | +25 | +0.8% | 200 |
| 2022/01/13 | 3,290 | 3,290 | 3,215 | 3,225 | -35 | -1.1% | 1,000 |
| 2022/01/12 | 3,265 | 3,265 | 3,260 | 3,260 | +20 | +0.6% | 400 |
| 2022/01/11 | 3,230 | 3,240 | 3,230 | 3,240 | +10 | +0.3% | 1,300 |
| 2022/01/07 | 3,230 | 3,230 | 3,230 | 3,230 | +5 | +0.2% | 100 |
| 2022/01/06 | 3,225 | 3,225 | 3,225 | 3,225 | - | - | 800 |
| 2022/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/29 | 3,295 | 3,295 | 3,295 | 3,295 | +70 | +2.2% | 100 |
| 2021/12/28 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 100 |
| 2021/12/27 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 1,300 |
| 2021/12/24 | 3,200 | 3,230 | 3,200 | 3,225 | - | - | 1,700 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 3,360 | 3,360 | 3,220 | 3,220 | -120 | -3.6% | 2,000 |
| 2021/12/20 | 3,340 | 3,350 | 3,340 | 3,340 | ±0 | ±0% | 1,500 |
| 2021/12/17 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 100 |
| 2021/12/16 | 3,335 | 3,340 | 3,335 | 3,340 | +25 | +0.8% | 200 |
| 2021/12/15 | 3,355 | 3,355 | 3,315 | 3,315 | +30 | +0.9% | 1,300 |
| 2021/12/14 | 3,280 | 3,285 | 3,280 | 3,285 | +25 | +0.8% | 1,100 |
| 2021/12/13 | 3,270 | 3,270 | 3,260 | 3,260 | +5 | +0.2% | 1,800 |
| 2021/12/10 | 3,255 | 3,255 | 3,255 | 3,255 | - | - | 100 |
| 2021/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/08 | 3,150 | 3,185 | 3,150 | 3,185 | - | - | 300 |
| 2021/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/06 | 3,110 | 3,110 | 3,110 | 3,110 | -45 | -1.4% | 100 |
| 2021/12/03 | 3,155 | 3,155 | 3,155 | 3,155 | -5 | -0.2% | 100 |
| 2021/12/02 | 3,160 | 3,160 | 3,160 | 3,160 | - | - | 200 |
| 2021/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/30 | 3,135 | 3,140 | 3,135 | 3,140 | -65 | -2% | 500 |
| 2021/11/29 | 3,205 | 3,205 | 3,205 | 3,205 | ±0 | ±0% | 200 |
| 2021/11/26 | 3,285 | 3,285 | 3,195 | 3,205 | -80 | -2.4% | 1,800 |
| 2021/11/25 | 3,215 | 3,285 | 3,215 | 3,285 | -25 | -0.8% | 200 |
| 2021/11/24 | 3,310 | 3,310 | 3,310 | 3,310 | +20 | +0.6% | 3,400 |
| 2021/11/22 | 3,260 | 3,290 | 3,260 | 3,290 | +60 | +1.9% | 400 |
| 2021/11/19 | 3,230 | 3,230 | 3,230 | 3,230 | - | - | 100 |
| 2021/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/15 | 3,245 | 3,400 | 3,220 | 3,235 | ±0 | ±0% | 4,300 |
| 2021/11/12 | 3,260 | 3,260 | 3,235 | 3,235 | +15 | +0.5% | 300 |
| 2021/11/11 | 3,250 | 3,250 | 3,220 | 3,220 | -10 | -0.3% | 1,900 |
| 2021/11/10 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 1,400 |
| 2021/11/09 | 3,230 | 3,230 | 3,230 | 3,230 | - | - | 100 |
| 2021/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/05 | 3,230 | 3,230 | 3,230 | 3,230 | +20 | +0.6% | 200 |
| 2021/11/04 | 3,210 | 3,210 | 3,210 | 3,210 | - | - | 600 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
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
