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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,829 | 1,835 | 1,829 | 1,835 | +27 | +1.5% | 400 |
2019/07/08 | 1,804 | 1,808 | 1,804 | 1,808 | +5 | +0.3% | 300 |
2019/07/05 | 1,810 | 1,810 | 1,803 | 1,803 | -32 | -1.7% | 300 |
2019/07/04 | 1,820 | 1,835 | 1,820 | 1,835 | +32 | +1.8% | 200 |
2019/07/03 | 1,801 | 1,803 | 1,801 | 1,803 | -37 | -2% | 600 |
2019/07/02 | 1,850 | 1,850 | 1,840 | 1,840 | -8 | -0.4% | 300 |
2019/07/01 | 1,848 | 1,848 | 1,848 | 1,848 | +25 | +1.4% | 400 |
2019/06/28 | 1,820 | 1,823 | 1,801 | 1,823 | +22 | +1.2% | 300 |
2019/06/27 | 1,800 | 1,803 | 1,800 | 1,801 | +1 | +0.1% | 800 |
2019/06/26 | 1,835 | 1,835 | 1,800 | 1,800 | -35 | -1.9% | 1,900 |
2019/06/25 | 1,825 | 1,840 | 1,825 | 1,835 | +10 | +0.5% | 500 |
2019/06/24 | 1,820 | 1,825 | 1,820 | 1,825 | +24 | +1.3% | 200 |
2019/06/21 | 1,821 | 1,821 | 1,801 | 1,801 | ±0 | ±0% | 1,000 |
2019/06/20 | 1,830 | 1,830 | 1,801 | 1,801 | +9 | +0.5% | 700 |
2019/06/19 | 1,839 | 1,839 | 1,792 | 1,792 | -47 | -2.6% | 1,000 |
2019/06/18 | 1,839 | 1,839 | 1,800 | 1,839 | +44 | +2.5% | 700 |
2019/06/17 | 1,810 | 1,819 | 1,795 | 1,795 | -12 | -0.7% | 1,400 |
2019/06/14 | 1,807 | 1,807 | 1,807 | 1,807 | -1 | -0.1% | 100 |
2019/06/13 | 1,770 | 1,808 | 1,770 | 1,808 | +33 | +1.9% | 400 |
2019/06/12 | 1,775 | 1,775 | 1,775 | 1,775 | -36 | -2% | 100 |
2019/06/11 | 1,814 | 1,828 | 1,811 | 1,811 | +17 | +0.9% | 4,800 |
2019/06/10 | 1,759 | 1,794 | 1,759 | 1,794 | +64 | +3.7% | 1,200 |
2019/06/07 | 1,730 | 1,730 | 1,726 | 1,730 | -11 | -0.6% | 900 |
2019/06/06 | 1,710 | 1,750 | 1,710 | 1,741 | -9 | -0.5% | 1,000 |
2019/06/05 | 1,751 | 1,780 | 1,740 | 1,750 | -30 | -1.7% | 1,000 |
2019/06/04 | 1,780 | 1,780 | 1,748 | 1,780 | -1 | -0.1% | 500 |
2019/06/03 | 1,806 | 1,835 | 1,781 | 1,781 | - | - | 1,300 |
2019/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/30 | 1,830 | 1,830 | 1,830 | 1,830 | ±0 | ±0% | 100 |
2019/05/29 | 1,845 | 1,845 | 1,830 | 1,830 | -10 | -0.5% | 300 |
2019/05/28 | 1,840 | 1,850 | 1,840 | 1,840 | +20 | +1.1% | 1,700 |
2019/05/27 | 1,748 | 1,820 | 1,748 | 1,820 | +75 | +4.3% | 500 |
2019/05/24 | 1,799 | 1,799 | 1,733 | 1,745 | -54 | -3% | 1,400 |
2019/05/23 | 1,799 | 1,799 | 1,799 | 1,799 | +48 | +2.7% | 200 |
2019/05/22 | 1,829 | 1,829 | 1,733 | 1,751 | -79 | -4.3% | 1,900 |
2019/05/21 | 1,831 | 1,831 | 1,830 | 1,830 | +20 | +1.1% | 1,000 |
2019/05/20 | 1,799 | 1,810 | 1,799 | 1,810 | +30 | +1.7% | 800 |
2019/05/17 | 1,790 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 300 |
2019/05/16 | 1,780 | 1,790 | 1,750 | 1,790 | +40 | +2.3% | 1,200 |
2019/05/15 | 1,750 | 1,775 | 1,750 | 1,750 | +8 | +0.5% | 1,300 |
2019/05/14 | 1,756 | 1,775 | 1,721 | 1,742 | +66 | +3.9% | 3,300 |
2019/05/13 | 1,710 | 1,710 | 1,676 | 1,676 | -43 | -2.5% | 500 |
2019/05/10 | 1,731 | 1,731 | 1,719 | 1,719 | -12 | -0.7% | 2,500 |
2019/05/09 | 1,722 | 1,740 | 1,720 | 1,731 | +1 | +0.1% | 700 |
2019/05/08 | 1,740 | 1,760 | 1,720 | 1,730 | -18 | -1% | 2,200 |
2019/05/07 | 1,705 | 1,748 | 1,705 | 1,748 | +63 | +3.7% | 2,600 |
2019/04/26 | 1,649 | 1,685 | 1,633 | 1,685 | +72 | +4.5% | 3,700 |
2019/04/25 | 1,606 | 1,613 | 1,606 | 1,613 | +8 | +0.5% | 200 |
2019/04/24 | 1,618 | 1,618 | 1,605 | 1,605 | -13 | -0.8% | 600 |
2019/04/23 | 1,640 | 1,640 | 1,618 | 1,618 | -15 | -0.9% | 900 |
1301~
1350
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