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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 1,895 | 1,899 | 1,865 | 1,865 | -5 | -0.3% | 600 |
| 2018/04/12 | 1,855 | 1,880 | 1,855 | 1,870 | -46 | -2.4% | 5,600 |
| 2018/04/11 | 1,935 | 1,935 | 1,915 | 1,916 | +1 | +0.1% | 1,700 |
| 2018/04/10 | 1,915 | 1,915 | 1,915 | 1,915 | +28 | +1.5% | 100 |
| 2018/04/09 | 1,887 | 1,887 | 1,887 | 1,887 | +23 | +1.2% | 1,000 |
| 2018/04/06 | 1,845 | 1,870 | 1,845 | 1,864 | -21 | -1.1% | 500 |
| 2018/04/05 | 1,885 | 1,885 | 1,885 | 1,885 | +25 | +1.3% | 100 |
| 2018/04/04 | 1,840 | 1,860 | 1,836 | 1,860 | +1 | +0.1% | 600 |
| 2018/04/03 | 1,855 | 1,860 | 1,850 | 1,859 | -2 | -0.1% | 700 |
| 2018/04/02 | 1,860 | 1,865 | 1,860 | 1,861 | -34 | -1.8% | 300 |
| 2018/03/30 | 1,890 | 1,895 | 1,890 | 1,895 | ±0 | ±0% | 500 |
| 2018/03/29 | 1,875 | 1,895 | 1,875 | 1,895 | +7 | +0.4% | 200 |
| 2018/03/28 | 1,888 | 1,888 | 1,886 | 1,888 | -11 | -0.6% | 300 |
| 2018/03/27 | 1,899 | 1,899 | 1,865 | 1,899 | +21 | +1.1% | 500 |
| 2018/03/26 | 1,878 | 1,878 | 1,850 | 1,878 | ±0 | ±0% | 1,100 |
| 2018/03/23 | 1,870 | 1,882 | 1,870 | 1,878 | -24 | -1.3% | 800 |
| 2018/03/22 | 1,902 | 1,902 | 1,900 | 1,902 | +3 | +0.2% | 600 |
| 2018/03/20 | 1,905 | 1,918 | 1,845 | 1,899 | -6 | -0.3% | 1,900 |
| 2018/03/19 | 1,919 | 1,927 | 1,899 | 1,905 | ±0 | ±0% | 700 |
| 2018/03/16 | 1,880 | 1,905 | 1,880 | 1,905 | - | - | 800 |
| 2018/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/14 | 1,870 | 1,883 | 1,870 | 1,879 | +8 | +0.4% | 2,000 |
| 2018/03/13 | 1,870 | 1,879 | 1,870 | 1,871 | +51 | +2.8% | 1,000 |
| 2018/03/12 | 1,879 | 1,910 | 1,820 | 1,820 | -59 | -3.1% | 3,900 |
| 2018/03/09 | 1,855 | 1,879 | 1,855 | 1,879 | +24 | +1.3% | 1,000 |
| 2018/03/08 | 1,850 | 1,855 | 1,845 | 1,855 | -1 | -0.1% | 900 |
| 2018/03/07 | 1,856 | 1,856 | 1,856 | 1,856 | +1 | +0.1% | 200 |
| 2018/03/06 | 1,835 | 1,875 | 1,835 | 1,855 | +5 | +0.3% | 400 |
| 2018/03/05 | 1,900 | 1,900 | 1,840 | 1,850 | -50 | -2.6% | 1,700 |
| 2018/03/02 | 1,906 | 1,906 | 1,860 | 1,900 | -10 | -0.5% | 800 |
| 2018/03/01 | 1,925 | 1,925 | 1,910 | 1,910 | -21 | -1.1% | 1,700 |
| 2018/02/28 | 1,920 | 1,931 | 1,920 | 1,931 | -10 | -0.5% | 500 |
| 2018/02/27 | 1,940 | 1,941 | 1,940 | 1,941 | +1 | +0.1% | 800 |
| 2018/02/26 | 1,941 | 1,948 | 1,935 | 1,940 | ±0 | ±0% | 1,900 |
| 2018/02/23 | 1,940 | 1,940 | 1,940 | 1,940 | -27 | -1.4% | 300 |
| 2018/02/22 | 1,967 | 1,967 | 1,965 | 1,967 | -1 | -0.1% | 900 |
| 2018/02/21 | 1,920 | 1,968 | 1,920 | 1,968 | +28 | +1.4% | 500 |
| 2018/02/20 | 1,934 | 1,948 | 1,833 | 1,940 | +6 | +0.3% | 3,300 |
| 2018/02/19 | 1,987 | 1,990 | 1,901 | 1,934 | +27 | +1.4% | 1,800 |
| 2018/02/16 | 1,900 | 1,909 | 1,900 | 1,907 | +22 | +1.2% | 2,700 |
| 2018/02/15 | 1,826 | 1,885 | 1,826 | 1,885 | +59 | +3.2% | 1,600 |
| 2018/02/14 | 1,810 | 1,832 | 1,802 | 1,826 | -62 | -3.3% | 2,600 |
| 2018/02/13 | 1,928 | 1,964 | 1,888 | 1,888 | ±0 | ±0% | 4,200 |
| 2018/02/09 | 1,830 | 1,888 | 1,830 | 1,888 | -71 | -3.6% | 2,900 |
| 2018/02/08 | 1,875 | 1,959 | 1,859 | 1,959 | +119 | +6.5% | 1,700 |
| 2018/02/07 | 1,859 | 1,865 | 1,840 | 1,840 | +41 | +2.3% | 400 |
| 2018/02/06 | 1,750 | 1,820 | 1,735 | 1,799 | -91 | -4.8% | 8,700 |
| 2018/02/05 | 1,889 | 1,920 | 1,850 | 1,890 | -79 | -4% | 3,800 |
| 2018/02/02 | 1,961 | 1,969 | 1,934 | 1,969 | +8 | +0.4% | 1,200 |
| 2018/02/01 | 1,934 | 1,961 | 1,934 | 1,961 | +32 | +1.7% | 3,200 |
1601～
1650
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
