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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/06 | 1,678 | 1,700 | 1,655 | 1,670 | +54 | +3.3% | 4,800 |
2019/02/05 | 1,589 | 1,616 | 1,589 | 1,616 | +51 | +3.3% | 1,900 |
2019/02/04 | 1,565 | 1,565 | 1,565 | 1,565 | -34 | -2.1% | 500 |
2019/02/01 | 1,600 | 1,600 | 1,599 | 1,599 | ±0 | ±0% | 200 |
2019/01/31 | 1,599 | 1,599 | 1,599 | 1,599 | +28 | +1.8% | 400 |
2019/01/30 | 1,605 | 1,605 | 1,571 | 1,571 | -29 | -1.8% | 900 |
2019/01/29 | 1,590 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 200 |
2019/01/28 | 1,604 | 1,604 | 1,600 | 1,600 | -4 | -0.2% | 1,000 |
2019/01/25 | 1,604 | 1,604 | 1,604 | 1,604 | +5 | +0.3% | 100 |
2019/01/24 | 1,589 | 1,599 | 1,589 | 1,599 | +27 | +1.7% | 1,000 |
2019/01/23 | 1,563 | 1,572 | 1,563 | 1,572 | -23 | -1.4% | 200 |
2019/01/22 | 1,614 | 1,614 | 1,573 | 1,595 | +1 | +0.1% | 600 |
2019/01/21 | 1,589 | 1,594 | 1,589 | 1,594 | +5 | +0.3% | 700 |
2019/01/18 | 1,580 | 1,589 | 1,580 | 1,589 | +9 | +0.6% | 500 |
2019/01/17 | 1,564 | 1,580 | 1,551 | 1,580 | +16 | +1% | 600 |
2019/01/16 | 1,555 | 1,564 | 1,555 | 1,564 | +15 | +1% | 300 |
2019/01/15 | 1,533 | 1,549 | 1,533 | 1,549 | -10 | -0.6% | 300 |
2019/01/11 | 1,565 | 1,565 | 1,545 | 1,559 | +14 | +0.9% | 1,200 |
2019/01/10 | 1,531 | 1,545 | 1,531 | 1,545 | +14 | +0.9% | 1,400 |
2019/01/09 | 1,532 | 1,532 | 1,531 | 1,531 | +1 | +0.1% | 300 |
2019/01/08 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
2019/01/07 | 1,573 | 1,599 | 1,530 | 1,530 | -42 | -2.7% | 700 |
2019/01/04 | 1,572 | 1,572 | 1,572 | 1,572 | -8 | -0.5% | 200 |
2018/12/28 | 1,580 | 1,580 | 1,580 | 1,580 | +30 | +1.9% | 1,200 |
2018/12/27 | 1,495 | 1,555 | 1,495 | 1,550 | +82 | +5.6% | 7,500 |
2018/12/26 | 1,439 | 1,487 | 1,427 | 1,468 | +43 | +3% | 2,000 |
2018/12/25 | 1,450 | 1,479 | 1,425 | 1,425 | -84 | -5.6% | 16,100 |
2018/12/21 | 1,511 | 1,515 | 1,495 | 1,509 | -27 | -1.8% | 6,400 |
2018/12/20 | 1,602 | 1,609 | 1,536 | 1,536 | -66 | -4.1% | 4,900 |
2018/12/19 | 1,620 | 1,639 | 1,597 | 1,602 | +2 | +0.1% | 3,100 |
2018/12/18 | 1,615 | 1,622 | 1,600 | 1,600 | -35 | -2.1% | 3,200 |
2018/12/17 | 1,618 | 1,650 | 1,618 | 1,635 | +19 | +1.2% | 1,700 |
2018/12/14 | 1,620 | 1,629 | 1,615 | 1,616 | -13 | -0.8% | 4,600 |
2018/12/13 | 1,623 | 1,629 | 1,623 | 1,629 | +6 | +0.4% | 400 |
2018/12/12 | 1,639 | 1,639 | 1,623 | 1,623 | -2 | -0.1% | 600 |
2018/12/11 | 1,625 | 1,625 | 1,623 | 1,625 | ±0 | ±0% | 2,600 |
2018/12/10 | 1,644 | 1,644 | 1,625 | 1,625 | -19 | -1.2% | 2,500 |
2018/12/07 | 1,640 | 1,644 | 1,638 | 1,644 | +6 | +0.4% | 600 |
2018/12/06 | 1,641 | 1,641 | 1,638 | 1,638 | -8 | -0.5% | 4,900 |
2018/12/05 | 1,666 | 1,666 | 1,646 | 1,646 | -27 | -1.6% | 6,000 |
2018/12/04 | 1,672 | 1,680 | 1,672 | 1,673 | +2 | +0.1% | 300 |
2018/12/03 | 1,689 | 1,689 | 1,671 | 1,671 | -1 | -0.1% | 700 |
2018/11/30 | 1,670 | 1,672 | 1,670 | 1,672 | -19 | -1.1% | 300 |
2018/11/29 | 1,699 | 1,699 | 1,691 | 1,691 | +26 | +1.6% | 300 |
2018/11/28 | 1,670 | 1,670 | 1,650 | 1,665 | -5 | -0.3% | 1,800 |
2018/11/27 | 1,670 | 1,670 | 1,670 | 1,670 | -29 | -1.7% | 1,100 |
2018/11/26 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 2,000 |
2018/11/22 | 1,655 | 1,699 | 1,655 | 1,699 | +9 | +0.5% | 800 |
2018/11/21 | 1,689 | 1,690 | 1,655 | 1,690 | ±0 | ±0% | 1,700 |
1401~
1450
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