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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 3,385 | 3,495 | 3,255 | 3,255 | -125 | -3.7% | 3,500 |
2020/05/08 | 3,300 | 3,480 | 3,300 | 3,380 | +100 | +3% | 700 |
2020/05/07 | 3,080 | 3,280 | 3,080 | 3,280 | +115 | +3.6% | 800 |
2020/05/01 | 3,500 | 3,500 | 3,165 | 3,165 | -285 | -8.3% | 2,300 |
2020/04/30 | 3,745 | 3,750 | 3,400 | 3,450 | -360 | -9.4% | 2,900 |
2020/04/28 | 3,935 | 3,935 | 3,810 | 3,810 | -125 | -3.2% | 1,100 |
2020/04/27 | 3,975 | 3,980 | 3,930 | 3,935 | -35 | -0.9% | 3,500 |
2020/04/24 | 3,900 | 4,000 | 3,855 | 3,970 | +195 | +5.2% | 5,000 |
2020/04/23 | 3,500 | 3,780 | 3,475 | 3,775 | +300 | +8.6% | 3,200 |
2020/04/22 | 3,370 | 3,475 | 3,370 | 3,475 | +135 | +4% | 2,000 |
2020/04/21 | 3,440 | 3,565 | 3,340 | 3,340 | +20 | +0.6% | 2,900 |
2020/04/20 | 3,090 | 3,410 | 3,090 | 3,320 | +340 | +11.4% | 2,400 |
2020/04/17 | 3,000 | 3,000 | 2,980 | 2,980 | -20 | -0.7% | 400 |
2020/04/16 | 2,940 | 3,000 | 2,940 | 3,000 | +100 | +3.4% | 900 |
2020/04/15 | 2,890 | 2,900 | 2,890 | 2,900 | +50 | +1.8% | 500 |
2020/04/14 | 2,801 | 2,951 | 2,801 | 2,850 | +98 | +3.6% | 1,900 |
2020/04/13 | 2,700 | 2,752 | 2,700 | 2,752 | +107 | +4% | 900 |
2020/04/10 | 2,607 | 2,650 | 2,607 | 2,645 | +39 | +1.5% | 300 |
2020/04/09 | 2,607 | 2,656 | 2,606 | 2,606 | -34 | -1.3% | 1,000 |
2020/04/08 | 2,636 | 2,649 | 2,620 | 2,640 | +4 | +0.2% | 700 |
2020/04/07 | 2,581 | 2,670 | 2,581 | 2,636 | +56 | +2.2% | 1,700 |
2020/04/06 | 2,570 | 2,580 | 2,552 | 2,580 | +5 | +0.2% | 500 |
2020/04/03 | 2,609 | 2,625 | 2,512 | 2,575 | +66 | +2.6% | 900 |
2020/04/02 | 2,579 | 2,579 | 2,509 | 2,509 | -70 | -2.7% | 300 |
2020/04/01 | 2,577 | 2,579 | 2,577 | 2,579 | - | - | 400 |
2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/30 | 2,601 | 2,601 | 2,560 | 2,560 | -140 | -5.2% | 900 |
2020/03/27 | 2,610 | 2,700 | 2,610 | 2,700 | +40 | +1.5% | 1,100 |
2020/03/26 | 2,670 | 2,692 | 2,660 | 2,660 | -10 | -0.4% | 1,400 |
2020/03/25 | 2,650 | 2,800 | 2,650 | 2,670 | +32 | +1.2% | 2,200 |
2020/03/24 | 2,525 | 2,638 | 2,520 | 2,638 | +148 | +5.9% | 1,300 |
2020/03/23 | 2,440 | 2,490 | 2,440 | 2,490 | +50 | +2% | 5,600 |
2020/03/19 | 2,451 | 2,451 | 2,400 | 2,440 | -60 | -2.4% | 2,500 |
2020/03/18 | 2,463 | 2,500 | 2,463 | 2,500 | +70 | +2.9% | 800 |
2020/03/17 | 2,376 | 2,430 | 2,376 | 2,430 | -20 | -0.8% | 2,400 |
2020/03/16 | 2,450 | 2,500 | 2,450 | 2,450 | ±0 | ±0% | 900 |
2020/03/13 | 2,460 | 2,460 | 2,398 | 2,450 | -300 | -10.9% | 1,500 |
2020/03/12 | 2,777 | 2,777 | 2,700 | 2,750 | -30 | -1.1% | 400 |
2020/03/11 | 2,800 | 2,800 | 2,750 | 2,780 | +30 | +1.1% | 900 |
2020/03/10 | 2,620 | 2,750 | 2,620 | 2,750 | +130 | +5% | 1,300 |
2020/03/09 | 2,750 | 2,750 | 2,620 | 2,620 | -180 | -6.4% | 3,400 |
2020/03/06 | 2,948 | 2,948 | 2,800 | 2,800 | -100 | -3.4% | 900 |
2020/03/05 | 2,820 | 2,929 | 2,820 | 2,900 | +105 | +3.8% | 900 |
2020/03/04 | 2,800 | 2,820 | 2,795 | 2,795 | -55 | -1.9% | 1,000 |
2020/03/03 | 2,845 | 2,850 | 2,845 | 2,850 | +82 | +3% | 500 |
2020/03/02 | 2,501 | 2,768 | 2,501 | 2,768 | +150 | +5.7% | 2,000 |
2020/02/28 | 2,501 | 2,618 | 2,400 | 2,618 | -83 | -3.1% | 5,400 |
2020/02/27 | 2,800 | 2,800 | 2,701 | 2,701 | -99 | -3.5% | 1,300 |
2020/02/26 | 2,890 | 2,913 | 2,800 | 2,800 | -90 | -3.1% | 1,100 |
2020/02/25 | 2,790 | 2,890 | 2,790 | 2,890 | -80 | -2.7% | 800 |
1101~
1150
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