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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 1,869 | 1,929 | 1,869 | 1,929 | +70 | +3.8% | 2,700 |
2018/01/30 | 1,850 | 1,924 | 1,850 | 1,859 | +14 | +0.8% | 2,800 |
2018/01/29 | 1,831 | 1,845 | 1,831 | 1,845 | -3 | -0.2% | 1,900 |
2018/01/26 | 1,855 | 1,855 | 1,825 | 1,848 | -14 | -0.8% | 2,400 |
2018/01/25 | 1,855 | 1,862 | 1,852 | 1,862 | -1 | -0.1% | 3,400 |
2018/01/24 | 1,860 | 1,863 | 1,841 | 1,863 | -25 | -1.3% | 4,900 |
2018/01/23 | 1,890 | 1,895 | 1,888 | 1,888 | -7 | -0.4% | 1,800 |
2018/01/22 | 1,915 | 1,920 | 1,890 | 1,895 | -20 | -1% | 2,700 |
2018/01/19 | 1,892 | 1,915 | 1,868 | 1,915 | +1 | +0.1% | 2,900 |
2018/01/18 | 1,921 | 1,936 | 1,914 | 1,914 | -7 | -0.4% | 800 |
2018/01/17 | 1,930 | 1,935 | 1,912 | 1,921 | -34 | -1.7% | 1,900 |
2018/01/16 | 1,963 | 1,983 | 1,955 | 1,955 | -25 | -1.3% | 1,300 |
2018/01/15 | 2,000 | 2,000 | 1,975 | 1,980 | -35 | -1.7% | 2,600 |
2018/01/12 | 2,008 | 2,015 | 2,000 | 2,015 | -10 | -0.5% | 2,100 |
2018/01/11 | 2,023 | 2,025 | 2,010 | 2,025 | -10 | -0.5% | 600 |
2018/01/10 | 2,031 | 2,045 | 2,028 | 2,035 | +4 | +0.2% | 3,000 |
2018/01/09 | 2,084 | 2,085 | 2,030 | 2,031 | -53 | -2.5% | 2,500 |
2018/01/05 | 2,120 | 2,120 | 2,029 | 2,084 | +14 | +0.7% | 4,200 |
2018/01/04 | 2,079 | 2,089 | 2,051 | 2,070 | +41 | +2% | 2,800 |
2017/12/29 | 2,018 | 2,048 | 1,953 | 2,029 | +123 | +6.5% | 4,900 |
2017/12/28 | 1,915 | 2,050 | 1,875 | 1,906 | +94 | +5.2% | 8,200 |
2017/12/27 | 1,779 | 1,850 | 1,779 | 1,812 | +53 | +3% | 3,000 |
2017/12/26 | 1,758 | 1,775 | 1,758 | 1,759 | +1 | +0.1% | 4,600 |
2017/12/25 | 1,769 | 1,769 | 1,758 | 1,758 | -3 | -0.2% | 1,300 |
2017/12/22 | 1,757 | 1,765 | 1,757 | 1,761 | -9 | -0.5% | 1,000 |
2017/12/21 | 1,765 | 1,780 | 1,725 | 1,770 | +5 | +0.3% | 5,000 |
2017/12/20 | 1,800 | 1,800 | 1,760 | 1,765 | -35 | -1.9% | 2,700 |
2017/12/19 | 1,802 | 1,802 | 1,756 | 1,800 | -9 | -0.5% | 2,600 |
2017/12/18 | 1,805 | 1,809 | 1,800 | 1,809 | -8 | -0.4% | 2,300 |
2017/12/15 | 1,805 | 1,821 | 1,805 | 1,817 | +12 | +0.7% | 2,900 |
2017/12/14 | 1,796 | 1,805 | 1,796 | 1,805 | +3 | +0.2% | 1,500 |
2017/12/13 | 1,805 | 1,805 | 1,802 | 1,802 | -18 | -1% | 700 |
2017/12/12 | 1,820 | 1,820 | 1,820 | 1,820 | +5 | +0.3% | 2,500 |
2017/12/11 | 1,803 | 1,815 | 1,803 | 1,815 | +12 | +0.7% | 1,500 |
2017/12/08 | 1,810 | 1,810 | 1,803 | 1,803 | -17 | -0.9% | 1,200 |
2017/12/07 | 1,810 | 1,820 | 1,810 | 1,820 | +9 | +0.5% | 1,600 |
1651~
1700
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