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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 2,919 | 2,970 | 2,900 | 2,970 | +70 | +2.4% | 400 |
| 2020/02/20 | 2,910 | 2,913 | 2,900 | 2,900 | ±0 | ±0% | 5,500 |
| 2020/02/19 | 2,860 | 2,900 | 2,800 | 2,900 | +25 | +0.9% | 1,000 |
| 2020/02/18 | 2,990 | 2,990 | 2,850 | 2,875 | -115 | -3.8% | 1,600 |
| 2020/02/17 | 3,050 | 3,050 | 2,990 | 2,990 | -60 | -2% | 1,600 |
| 2020/02/14 | 3,060 | 3,080 | 3,050 | 3,050 | -140 | -4.4% | 1,700 |
| 2020/02/13 | 3,130 | 3,190 | 3,080 | 3,190 | ±0 | ±0% | 800 |
| 2020/02/12 | 3,300 | 3,300 | 3,190 | 3,190 | -100 | -3% | 900 |
| 2020/02/10 | 3,290 | 3,290 | 3,290 | 3,290 | ±0 | ±0% | 1,300 |
| 2020/02/07 | 3,210 | 3,290 | 3,210 | 3,290 | +95 | +3% | 800 |
| 2020/02/06 | 3,205 | 3,205 | 3,120 | 3,195 | -15 | -0.5% | 2,300 |
| 2020/02/05 | 3,370 | 3,370 | 3,160 | 3,210 | -90 | -2.7% | 2,300 |
| 2020/02/04 | 3,330 | 3,330 | 3,300 | 3,300 | -30 | -0.9% | 900 |
| 2020/02/03 | 3,290 | 3,360 | 3,290 | 3,330 | -30 | -0.9% | 500 |
| 2020/01/31 | 3,360 | 3,455 | 3,360 | 3,360 | +135 | +4.2% | 600 |
| 2020/01/30 | 3,405 | 3,410 | 3,220 | 3,225 | -245 | -7.1% | 2,700 |
| 2020/01/29 | 3,570 | 3,570 | 3,350 | 3,470 | -100 | -2.8% | 2,200 |
| 2020/01/28 | 3,310 | 3,570 | 3,310 | 3,570 | +120 | +3.5% | 700 |
| 2020/01/27 | 3,500 | 3,555 | 3,450 | 3,450 | -50 | -1.4% | 1,500 |
| 2020/01/24 | 3,520 | 3,520 | 3,500 | 3,500 | - | - | 700 |
| 2020/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/22 | 3,610 | 3,610 | 3,590 | 3,590 | +10 | +0.3% | 3,100 |
| 2020/01/21 | 3,570 | 3,660 | 3,570 | 3,580 | +30 | +0.8% | 1,100 |
| 2020/01/20 | 3,545 | 3,655 | 3,545 | 3,550 | +5 | +0.1% | 1,600 |
| 2020/01/17 | 3,600 | 3,600 | 3,545 | 3,545 | -55 | -1.5% | 600 |
| 2020/01/16 | 3,600 | 3,600 | 3,590 | 3,600 | +50 | +1.4% | 600 |
| 2020/01/15 | 3,600 | 3,600 | 3,550 | 3,550 | -40 | -1.1% | 1,600 |
| 2020/01/14 | 3,530 | 3,600 | 3,520 | 3,590 | +90 | +2.6% | 3,400 |
| 2020/01/10 | 3,575 | 3,590 | 3,450 | 3,500 | +130 | +3.9% | 1,700 |
| 2020/01/09 | 3,165 | 3,370 | 3,165 | 3,370 | +220 | +7% | 1,600 |
| 2020/01/08 | 3,100 | 3,150 | 3,000 | 3,150 | +40 | +1.3% | 2,100 |
| 2020/01/07 | 3,420 | 3,420 | 3,090 | 3,110 | -300 | -8.8% | 4,100 |
| 2020/01/06 | 3,495 | 3,600 | 3,410 | 3,410 | -60 | -1.7% | 4,700 |
| 2019/12/30 | 3,460 | 3,480 | 3,260 | 3,470 | +250 | +7.8% | 3,200 |
| 2019/12/27 | 3,220 | 3,320 | 3,220 | 3,220 | +20 | +0.6% | 1,500 |
| 2019/12/26 | 3,180 | 3,200 | 3,180 | 3,200 | +25 | +0.8% | 1,400 |
| 2019/12/25 | 3,120 | 3,175 | 3,120 | 3,175 | +85 | +2.8% | 3,300 |
| 2019/12/24 | 3,100 | 3,100 | 3,090 | 3,090 | +30 | +1% | 400 |
| 2019/12/23 | 3,060 | 3,060 | 3,020 | 3,060 | +60 | +2% | 2,300 |
| 2019/12/20 | 2,938 | 3,000 | 2,938 | 3,000 | +62 | +2.1% | 1,500 |
| 2019/12/19 | 2,950 | 3,060 | 2,938 | 2,938 | -2 | -0.1% | 4,500 |
| 2019/12/18 | 2,966 | 2,977 | 2,938 | 2,940 | +24 | +0.8% | 1,200 |
| 2019/12/17 | 2,860 | 2,916 | 2,831 | 2,916 | +56 | +2% | 1,800 |
| 2019/12/16 | 2,799 | 2,890 | 2,786 | 2,860 | +61 | +2.2% | 1,000 |
| 2019/12/13 | 2,760 | 2,799 | 2,760 | 2,799 | +84 | +3.1% | 1,400 |
| 2019/12/12 | 2,712 | 2,715 | 2,698 | 2,715 | -62 | -2.2% | 1,500 |
| 2019/12/11 | 2,720 | 2,777 | 2,696 | 2,777 | +76 | +2.8% | 2,300 |
| 2019/12/10 | 2,696 | 2,701 | 2,696 | 2,701 | +5 | +0.2% | 2,200 |
| 2019/12/09 | 2,700 | 2,700 | 2,675 | 2,696 | -18 | -0.7% | 600 |
| 2019/12/06 | 2,651 | 2,720 | 2,651 | 2,714 | +64 | +2.4% | 1,900 |
1151～
1200
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
