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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 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 |
| 2017/12/06 | 1,840 | 1,845 | 1,810 | 1,811 | -42 | -2.3% | 2,700 |
| 2017/12/05 | 1,855 | 1,855 | 1,850 | 1,853 | -12 | -0.6% | 1,200 |
| 2017/12/04 | 1,850 | 1,865 | 1,840 | 1,865 | +15 | +0.8% | 3,100 |
| 2017/12/01 | 1,801 | 1,850 | 1,801 | 1,850 | +42 | +2.3% | 3,900 |
| 2017/11/30 | 1,750 | 1,808 | 1,750 | 1,808 | +92 | +5.4% | 6,000 |
| 2017/11/29 | 1,720 | 1,725 | 1,715 | 1,716 | -19 | -1.1% | 1,700 |
| 2017/11/28 | 1,762 | 1,762 | 1,710 | 1,735 | -19 | -1.1% | 1,900 |
| 2017/11/27 | 1,774 | 1,788 | 1,751 | 1,754 | -20 | -1.1% | 3,000 |
| 2017/11/24 | 1,798 | 1,799 | 1,773 | 1,774 | +4 | +0.2% | 1,300 |
| 2017/11/22 | 1,799 | 1,799 | 1,770 | 1,770 | -15 | -0.8% | 700 |
| 2017/11/21 | 1,805 | 1,805 | 1,780 | 1,785 | -44 | -2.4% | 2,200 |
| 2017/11/20 | 1,849 | 1,863 | 1,829 | 1,829 | -20 | -1.1% | 1,800 |
| 2017/11/17 | 1,849 | 1,849 | 1,845 | 1,849 | +4 | +0.2% | 2,000 |
| 2017/11/16 | 1,859 | 1,859 | 1,845 | 1,845 | -14 | -0.8% | 900 |
1651～
1700
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
