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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/21 | 3,000 | 3,000 | 3,000 | 3,000 | +20 | +0.7% | 2,900 |
| 2025/01/20 | 2,960 | 2,980 | 2,960 | 2,980 | +20 | +0.7% | 1,500 |
| 2025/01/17 | 2,946 | 2,960 | 2,946 | 2,960 | -18 | -0.6% | 500 |
| 2025/01/16 | 2,977 | 2,978 | 2,977 | 2,978 | +28 | +0.9% | 300 |
| 2025/01/15 | 2,950 | 2,950 | 2,950 | 2,950 | ±0 | ±0% | 100 |
| 2025/01/14 | 2,960 | 2,974 | 2,945 | 2,950 | -15 | -0.5% | 1,300 |
| 2025/01/10 | 2,965 | 2,965 | 2,965 | 2,965 | ±0 | ±0% | 1,900 |
| 2025/01/09 | 2,970 | 2,986 | 2,958 | 2,965 | +9 | +0.3% | 1,400 |
| 2025/01/08 | 2,969 | 2,969 | 2,955 | 2,956 | -12 | -0.4% | 600 |
| 2025/01/07 | 2,968 | 2,968 | 2,957 | 2,968 | ±0 | ±0% | 800 |
| 2025/01/06 | 2,967 | 2,968 | 2,952 | 2,968 | +34 | +1.2% | 1,100 |
| 2024/12/30 | 2,935 | 2,935 | 2,933 | 2,934 | -27 | -0.9% | 1,200 |
| 2024/12/27 | 2,961 | 2,966 | 2,961 | 2,961 | +20 | +0.7% | 2,400 |
| 2024/12/26 | 2,940 | 2,944 | 2,940 | 2,941 | +1 | ±0% | 900 |
| 2024/12/25 | 2,932 | 2,944 | 2,932 | 2,940 | +9 | +0.3% | 500 |
| 2024/12/24 | 2,950 | 2,950 | 2,931 | 2,931 | -9 | -0.3% | 1,100 |
| 2024/12/23 | 2,950 | 2,950 | 2,940 | 2,940 | -9 | -0.3% | 1,300 |
| 2024/12/20 | 2,949 | 2,950 | 2,949 | 2,949 | ±0 | ±0% | 7,600 |
51～
100
件表示中 / 3705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 | 334,500円 | +2.9% | +2.7% | 4.04% | 7.91倍 | 0.85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 | 270,500円 | +7.3% | +2.7% | 3.55% | 8.42倍 | 0.87倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| ヒガシＨＤ | 145,300円 | +6.0% | +5.6% | 3.17% | 9.46倍 | 1.40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 |
| 広電鉄 | 60,300円 | +5.5% | - | 1.33% | 13.56倍 | 0.44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 | 224,700円 | +2.9% | +0.1% | 0.89% | 16.02倍 | 0.75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
該当銘柄がありません
チャート関連のコラム
