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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
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 |
1151~
1200
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