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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,930 | 2,930 | 2,925 | 2,930 | +5 | +0.2% | 1,100 |
2020/07/17 | 2,906 | 2,929 | 2,906 | 2,925 | +53 | +1.8% | 800 |
2020/07/16 | 2,885 | 2,885 | 2,872 | 2,872 | +31 | +1.1% | 900 |
2020/07/15 | 2,847 | 2,847 | 2,841 | 2,841 | +31 | +1.1% | 400 |
2020/07/14 | 2,810 | 2,829 | 2,801 | 2,810 | +30 | +1.1% | 2,700 |
2020/07/13 | 2,765 | 2,780 | 2,765 | 2,780 | +50 | +1.8% | 700 |
2020/07/10 | 2,707 | 2,730 | 2,707 | 2,730 | +25 | +0.9% | 500 |
2020/07/09 | 2,705 | 2,705 | 2,705 | 2,705 | -47 | -1.7% | 100 |
2020/07/08 | 2,752 | 2,752 | 2,752 | 2,752 | +50 | +1.9% | 100 |
2020/07/07 | 2,701 | 2,702 | 2,701 | 2,702 | +51 | +1.9% | 200 |
2020/07/06 | 2,651 | 2,651 | 2,643 | 2,651 | -49 | -1.8% | 400 |
2020/07/03 | 2,707 | 2,707 | 2,680 | 2,700 | -40 | -1.5% | 1,800 |
2020/07/02 | 2,765 | 2,765 | 2,740 | 2,740 | - | - | 600 |
2020/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/30 | 2,785 | 2,785 | 2,785 | 2,785 | +29 | +1.1% | 200 |
2020/06/29 | 2,898 | 2,898 | 2,751 | 2,756 | -142 | -4.9% | 400 |
2020/06/26 | 2,898 | 2,898 | 2,898 | 2,898 | ±0 | ±0% | 1,100 |
2020/06/25 | 2,910 | 2,910 | 2,898 | 2,898 | +18 | +0.6% | 1,600 |
2020/06/24 | 2,827 | 2,880 | 2,827 | 2,880 | +83 | +3% | 2,700 |
2020/06/23 | 2,761 | 2,797 | 2,761 | 2,797 | +65 | +2.4% | 600 |
2020/06/22 | 2,732 | 2,732 | 2,732 | 2,732 | - | - | 700 |
2020/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/18 | 2,732 | 2,732 | 2,715 | 2,715 | -35 | -1.3% | 300 |
2020/06/17 | 2,710 | 2,750 | 2,710 | 2,750 | +19 | +0.7% | 500 |
2020/06/16 | 2,750 | 2,751 | 2,730 | 2,731 | +3 | +0.1% | 1,300 |
2020/06/15 | 2,860 | 2,860 | 2,728 | 2,728 | -132 | -4.6% | 1,200 |
2020/06/12 | 2,810 | 2,860 | 2,800 | 2,860 | -40 | -1.4% | 800 |
2020/06/11 | 3,000 | 3,000 | 2,900 | 2,900 | -81 | -2.7% | 2,000 |
2020/06/10 | 2,986 | 2,986 | 2,981 | 2,981 | ±0 | ±0% | 2,100 |
2020/06/09 | 2,950 | 2,981 | 2,816 | 2,981 | -19 | -0.6% | 1,600 |
2020/06/08 | 3,000 | 3,055 | 3,000 | 3,000 | +25 | +0.8% | 600 |
2020/06/05 | 2,980 | 2,980 | 2,950 | 2,975 | +5 | +0.2% | 800 |
2020/06/04 | 3,000 | 3,000 | 2,970 | 2,970 | -24 | -0.8% | 800 |
2020/06/03 | 2,994 | 2,994 | 2,994 | 2,994 | +83 | +2.9% | 200 |
2020/06/02 | 2,880 | 2,950 | 2,880 | 2,911 | +61 | +2.1% | 1,100 |
2020/06/01 | 2,869 | 2,879 | 2,850 | 2,850 | -30 | -1% | 600 |
2020/05/29 | 2,801 | 2,890 | 2,801 | 2,880 | -10 | -0.3% | 900 |
2020/05/28 | 2,840 | 2,890 | 2,840 | 2,890 | +50 | +1.8% | 700 |
2020/05/27 | 2,787 | 2,840 | 2,787 | 2,840 | +40 | +1.4% | 1,100 |
2020/05/26 | 2,901 | 2,901 | 2,800 | 2,800 | -95 | -3.3% | 1,600 |
2020/05/25 | 2,895 | 2,895 | 2,895 | 2,895 | ±0 | ±0% | 100 |
2020/05/22 | 2,857 | 2,897 | 2,820 | 2,895 | +68 | +2.4% | 7,400 |
2020/05/21 | 2,746 | 2,829 | 2,746 | 2,827 | +101 | +3.7% | 3,500 |
2020/05/20 | 2,654 | 2,726 | 2,654 | 2,726 | +115 | +4.4% | 2,200 |
2020/05/19 | 2,650 | 2,680 | 2,561 | 2,611 | +51 | +2% | 1,800 |
2020/05/18 | 2,619 | 2,648 | 2,560 | 2,560 | -11 | -0.4% | 1,100 |
2020/05/15 | 2,580 | 2,668 | 2,571 | 2,571 | -59 | -2.2% | 2,700 |
2020/05/14 | 2,720 | 2,720 | 2,571 | 2,630 | -95 | -3.5% | 2,700 |
2020/05/13 | 2,675 | 2,725 | 2,675 | 2,725 | -50 | -1.8% | 3,300 |
2020/05/12 | 2,675 | 2,862 | 2,665 | 2,775 | -480 | -14.7% | 12,500 |
1051~
1100
件表示中 / 3572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 | 290,500円 | +8.0% | +19.8% | 4.13% | 6.49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 | 243,800円 | +6.5% | +15.8% | 3.86% | 8.67倍 | 0.85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 | 77,700円 | +1.7% | +0.5% | 2.70% | 7.30倍 | 0.67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 | 258,600円 | +13.2% | +14.5% | 1.59% | 11.89倍 | 2.49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 |
ヒガシ21 | 105,900円 | +4.6% | +12.6% | 3.59% | 8.54倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム