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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/20 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 1,000 |
| 2018/11/19 | 1,660 | 1,690 | 1,660 | 1,690 | +30 | +1.8% | 500 |
| 2018/11/16 | 1,708 | 1,708 | 1,658 | 1,660 | -47 | -2.8% | 4,400 |
| 2018/11/15 | 1,746 | 1,746 | 1,698 | 1,707 | -39 | -2.2% | 5,300 |
| 2018/11/14 | 1,775 | 1,790 | 1,746 | 1,746 | +6 | +0.3% | 2,200 |
| 2018/11/13 | 1,770 | 1,770 | 1,730 | 1,740 | -25 | -1.4% | 7,500 |
| 2018/11/12 | 1,810 | 1,835 | 1,765 | 1,765 | -34 | -1.9% | 3,700 |
| 2018/11/09 | 1,795 | 1,799 | 1,715 | 1,799 | -2 | -0.1% | 2,700 |
| 2018/11/08 | 1,809 | 1,827 | 1,801 | 1,801 | +11 | +0.6% | 700 |
| 2018/11/07 | 1,820 | 1,820 | 1,790 | 1,790 | -2 | -0.1% | 300 |
| 2018/11/06 | 1,826 | 1,826 | 1,792 | 1,792 | -37 | -2% | 500 |
| 2018/11/05 | 1,809 | 1,829 | 1,809 | 1,829 | +20 | +1.1% | 200 |
| 2018/11/02 | 1,778 | 1,809 | 1,778 | 1,809 | - | - | 1,100 |
| 2018/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/31 | 1,770 | 1,800 | 1,760 | 1,769 | -16 | -0.9% | 700 |
| 2018/10/30 | 1,784 | 1,785 | 1,784 | 1,785 | -5 | -0.3% | 800 |
| 2018/10/29 | 1,790 | 1,790 | 1,768 | 1,790 | -40 | -2.2% | 600 |
| 2018/10/26 | 1,835 | 1,842 | 1,805 | 1,830 | ±0 | ±0% | 3,000 |
| 2018/10/25 | 1,801 | 1,830 | 1,801 | 1,830 | -54 | -2.9% | 1,000 |
| 2018/10/24 | 1,884 | 1,884 | 1,884 | 1,884 | -10 | -0.5% | 100 |
| 2018/10/23 | 1,862 | 1,894 | 1,862 | 1,894 | +38 | +2% | 400 |
| 2018/10/22 | 1,880 | 1,880 | 1,830 | 1,856 | -24 | -1.3% | 1,300 |
| 2018/10/19 | 1,851 | 1,880 | 1,851 | 1,880 | ±0 | ±0% | 400 |
| 2018/10/18 | 1,880 | 1,880 | 1,880 | 1,880 | +11 | +0.6% | 100 |
| 2018/10/17 | 1,869 | 1,869 | 1,869 | 1,869 | +11 | +0.6% | 100 |
| 2018/10/16 | 1,870 | 1,870 | 1,804 | 1,858 | -12 | -0.6% | 1,400 |
| 2018/10/15 | 1,870 | 1,870 | 1,870 | 1,870 | +5 | +0.3% | 400 |
| 2018/10/12 | 1,867 | 1,867 | 1,865 | 1,865 | -2 | -0.1% | 200 |
| 2018/10/11 | 1,851 | 1,867 | 1,840 | 1,867 | -33 | -1.7% | 800 |
| 2018/10/10 | 1,900 | 1,901 | 1,900 | 1,900 | ±0 | ±0% | 1,500 |
| 2018/10/09 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 500 |
| 2018/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/04 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 200 |
| 2018/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/02 | 1,898 | 1,898 | 1,898 | 1,898 | +7 | +0.4% | 200 |
| 2018/10/01 | 1,910 | 1,910 | 1,891 | 1,891 | -14 | -0.7% | 1,500 |
1451～
1500
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
