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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 2,030 | 2,030 | 2,030 | 2,030 | -35 | -1.7% | 600 |
2019/07/29 | 2,050 | 2,065 | 2,000 | 2,065 | +35 | +1.7% | 1,600 |
2019/07/26 | 1,990 | 2,030 | 1,990 | 2,030 | +40 | +2% | 1,600 |
2019/07/25 | 1,960 | 1,990 | 1,960 | 1,990 | +29 | +1.5% | 600 |
2019/07/24 | 1,960 | 1,961 | 1,960 | 1,961 | +1 | +0.1% | 300 |
2019/07/23 | 1,980 | 2,010 | 1,960 | 1,960 | ±0 | ±0% | 6,000 |
2019/07/22 | 1,970 | 2,000 | 1,951 | 1,960 | +60 | +3.2% | 2,200 |
2019/07/19 | 1,900 | 1,910 | 1,870 | 1,900 | +20 | +1.1% | 1,300 |
2019/07/18 | 2,000 | 2,000 | 1,840 | 1,880 | -121 | -6% | 1,500 |
2019/07/17 | 2,060 | 2,079 | 2,001 | 2,001 | -29 | -1.4% | 2,700 |
2019/07/16 | 2,028 | 2,034 | 2,028 | 2,030 | +32 | +1.6% | 4,800 |
2019/07/12 | 1,980 | 2,000 | 1,978 | 1,998 | +38 | +1.9% | 4,500 |
2019/07/11 | 1,890 | 1,964 | 1,890 | 1,960 | +105 | +5.7% | 2,000 |
2019/07/10 | 1,848 | 1,890 | 1,848 | 1,855 | +20 | +1.1% | 1,800 |
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 |
1301~
1350
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