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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,235 | 3,235 | 3,235 | 3,235 | ±0 | ±0% | 300 |
| 2021/10/29 | 3,205 | 3,235 | 3,205 | 3,235 | +25 | +0.8% | 300 |
| 2021/10/28 | 3,210 | 3,210 | 3,210 | 3,210 | -20 | -0.6% | 100 |
| 2021/10/27 | 3,235 | 3,235 | 3,215 | 3,230 | +15 | +0.5% | 1,200 |
| 2021/10/26 | 3,245 | 3,245 | 3,210 | 3,215 | +15 | +0.5% | 300 |
| 2021/10/25 | 3,200 | 3,200 | 3,200 | 3,200 | - | - | 800 |
| 2021/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/21 | 3,280 | 3,280 | 3,280 | 3,280 | +20 | +0.6% | 1,500 |
| 2021/10/20 | 3,255 | 3,260 | 3,255 | 3,260 | +5 | +0.2% | 2,600 |
| 2021/10/19 | 3,265 | 3,265 | 3,255 | 3,255 | +55 | +1.7% | 1,800 |
| 2021/10/18 | 3,200 | 3,225 | 3,200 | 3,200 | ±0 | ±0% | 2,200 |
| 2021/10/15 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 1,800 |
| 2021/10/14 | 3,190 | 3,235 | 3,190 | 3,200 | +10 | +0.3% | 900 |
| 2021/10/13 | 3,200 | 3,200 | 3,190 | 3,190 | -10 | -0.3% | 400 |
| 2021/10/12 | 3,255 | 3,255 | 3,200 | 3,200 | -35 | -1.1% | 2,800 |
| 2021/10/11 | 3,235 | 3,300 | 3,230 | 3,235 | +10 | +0.3% | 1,000 |
| 2021/10/08 | 3,270 | 3,295 | 3,225 | 3,225 | +25 | +0.8% | 500 |
| 2021/10/07 | 3,310 | 3,310 | 3,200 | 3,200 | - | - | 400 |
| 2021/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/05 | 3,255 | 3,255 | 3,255 | 3,255 | ±0 | ±0% | 200 |
| 2021/10/04 | 3,200 | 3,255 | 3,180 | 3,255 | -40 | -1.2% | 2,400 |
| 2021/10/01 | 3,230 | 3,295 | 3,225 | 3,295 | ±0 | ±0% | 600 |
| 2021/09/30 | 3,235 | 3,295 | 3,235 | 3,295 | +60 | +1.9% | 300 |
| 2021/09/29 | 3,235 | 3,235 | 3,235 | 3,235 | -5 | -0.2% | 500 |
| 2021/09/28 | 3,185 | 3,240 | 3,185 | 3,240 | +75 | +2.4% | 600 |
| 2021/09/27 | 3,165 | 3,165 | 3,165 | 3,165 | +5 | +0.2% | 400 |
| 2021/09/24 | 3,175 | 3,195 | 3,160 | 3,160 | ±0 | ±0% | 600 |
| 2021/09/22 | 3,180 | 3,180 | 3,160 | 3,160 | -85 | -2.6% | 400 |
| 2021/09/21 | 3,245 | 3,245 | 3,245 | 3,245 | - | - | 3,300 |
| 2021/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/16 | 3,195 | 3,245 | 3,195 | 3,245 | +50 | +1.6% | 2,600 |
| 2021/09/15 | 3,190 | 3,195 | 3,190 | 3,195 | ±0 | ±0% | 200 |
| 2021/09/14 | 3,195 | 3,195 | 3,195 | 3,195 | ±0 | ±0% | 500 |
| 2021/09/13 | 3,195 | 3,195 | 3,195 | 3,195 | ±0 | ±0% | 1,400 |
| 2021/09/10 | 3,205 | 3,205 | 3,185 | 3,195 | +10 | +0.3% | 1,800 |
| 2021/09/09 | 3,200 | 3,260 | 3,085 | 3,185 | - | - | 3,800 |
| 2021/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/07 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 400 |
| 2021/09/06 | 3,310 | 3,350 | 3,310 | 3,350 | +20 | +0.6% | 400 |
| 2021/09/03 | 3,330 | 3,330 | 3,330 | 3,330 | +70 | +2.1% | 100 |
| 2021/09/02 | 3,330 | 3,330 | 3,260 | 3,260 | ±0 | ±0% | 500 |
| 2021/09/01 | 3,280 | 3,280 | 3,260 | 3,260 | -90 | -2.7% | 300 |
| 2021/08/31 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 100 |
| 2021/08/30 | 3,350 | 3,395 | 3,350 | 3,350 | - | - | 900 |
| 2021/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/26 | 3,320 | 3,330 | 3,320 | 3,320 | - | - | 400 |
| 2021/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/23 | 3,320 | 3,320 | 3,320 | 3,320 | +20 | +0.6% | 3,200 |
| 2021/08/20 | 3,300 | 3,320 | 3,300 | 3,300 | - | - | 1,000 |
751～
800
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
