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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,929 | 1,929 | 1,929 | 1,929 | +18 | +0.9% | 100 |
2018/06/26 | 1,911 | 1,911 | 1,911 | 1,911 | -63 | -3.2% | 100 |
2018/06/25 | 1,974 | 1,974 | 1,974 | 1,974 | ±0 | ±0% | 100 |
2018/06/22 | 1,974 | 1,974 | 1,974 | 1,974 | -16 | -0.8% | 100 |
2018/06/21 | 2,000 | 2,000 | 1,990 | 1,990 | -11 | -0.5% | 600 |
2018/06/20 | 2,001 | 2,009 | 2,000 | 2,001 | ±0 | ±0% | 1,300 |
2018/06/19 | 2,047 | 2,047 | 2,001 | 2,001 | -19 | -0.9% | 1,200 |
2018/06/18 | 2,069 | 2,069 | 2,010 | 2,020 | -49 | -2.4% | 2,000 |
2018/06/15 | 2,085 | 2,100 | 2,000 | 2,069 | +71 | +3.6% | 5,400 |
2018/06/14 | 1,950 | 1,998 | 1,950 | 1,998 | +40 | +2% | 600 |
2018/06/13 | 1,950 | 1,958 | 1,950 | 1,958 | +19 | +1% | 1,500 |
2018/06/12 | 1,920 | 1,939 | 1,920 | 1,939 | +39 | +2.1% | 4,500 |
2018/06/11 | 1,873 | 1,900 | 1,873 | 1,900 | - | - | 2,200 |
2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/06/07 | 1,855 | 1,855 | 1,855 | 1,855 | +9 | +0.5% | 100 |
2018/06/06 | 1,840 | 1,846 | 1,840 | 1,846 | -4 | -0.2% | 1,600 |
2018/06/05 | 1,918 | 1,918 | 1,850 | 1,850 | -28 | -1.5% | 2,900 |
2018/06/04 | 1,879 | 1,879 | 1,878 | 1,878 | +5 | +0.3% | 200 |
2018/06/01 | 1,865 | 1,873 | 1,865 | 1,873 | +17 | +0.9% | 800 |
2018/05/31 | 1,853 | 1,868 | 1,850 | 1,856 | +6 | +0.3% | 1,100 |
2018/05/30 | 1,866 | 1,866 | 1,826 | 1,850 | -50 | -2.6% | 1,700 |
2018/05/29 | 1,933 | 1,933 | 1,900 | 1,900 | -33 | -1.7% | 2,100 |
2018/05/28 | 1,939 | 1,945 | 1,933 | 1,933 | ±0 | ±0% | 2,000 |
2018/05/25 | 1,933 | 1,933 | 1,933 | 1,933 | -38 | -1.9% | 400 |
2018/05/24 | 1,971 | 1,971 | 1,971 | 1,971 | +1 | +0.1% | 1,300 |
2018/05/23 | 1,952 | 1,970 | 1,952 | 1,970 | -5 | -0.3% | 300 |
2018/05/22 | 1,975 | 1,975 | 1,975 | 1,975 | +20 | +1% | 600 |
2018/05/21 | 1,973 | 1,973 | 1,955 | 1,955 | +3 | +0.2% | 500 |
2018/05/18 | 1,929 | 1,952 | 1,929 | 1,952 | -17 | -0.9% | 1,400 |
2018/05/17 | 1,967 | 1,969 | 1,965 | 1,969 | -31 | -1.6% | 700 |
2018/05/16 | 2,018 | 2,018 | 1,990 | 2,000 | -40 | -2% | 2,200 |
2018/05/15 | 2,068 | 2,068 | 2,040 | 2,040 | -11 | -0.5% | 1,300 |
2018/05/14 | 2,050 | 2,065 | 2,050 | 2,051 | +1 | ±0% | 2,000 |
2018/05/11 | 2,121 | 2,139 | 1,964 | 2,050 | -50 | -2.4% | 10,900 |
2018/05/10 | 1,970 | 2,150 | 1,970 | 2,100 | +170 | +8.8% | 6,500 |
2018/05/09 | 1,870 | 1,930 | 1,870 | 1,930 | +60 | +3.2% | 2,000 |
2018/05/08 | 1,870 | 1,870 | 1,870 | 1,870 | - | - | 200 |
2018/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/02 | 1,880 | 1,880 | 1,878 | 1,878 | -18 | -0.9% | 1,100 |
2018/05/01 | 1,879 | 1,896 | 1,879 | 1,896 | +25 | +1.3% | 700 |
2018/04/27 | 1,882 | 1,882 | 1,856 | 1,871 | -5 | -0.3% | 600 |
2018/04/26 | 1,874 | 1,876 | 1,874 | 1,876 | +2 | +0.1% | 1,400 |
2018/04/25 | 1,845 | 1,874 | 1,845 | 1,874 | -11 | -0.6% | 1,000 |
2018/04/24 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 300 |
2018/04/23 | 1,885 | 1,885 | 1,885 | 1,885 | +20 | +1.1% | 600 |
2018/04/20 | 1,856 | 1,865 | 1,856 | 1,865 | +10 | +0.5% | 300 |
2018/04/19 | 1,865 | 1,865 | 1,855 | 1,855 | - | - | 300 |
2018/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/17 | 1,870 | 1,870 | 1,865 | 1,865 | -25 | -1.3% | 400 |
2018/04/16 | 1,890 | 1,890 | 1,890 | 1,890 | +25 | +1.3% | 200 |
1551~
1600
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