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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 1,859 | 1,859 | 1,845 | 1,845 | -14 | -0.8% | 900 |
| 2017/11/15 | 1,829 | 1,870 | 1,829 | 1,859 | +35 | +1.9% | 3,400 |
| 2017/11/14 | 1,757 | 1,824 | 1,750 | 1,824 | +164 | +9.9% | 3,500 |
| 2017/11/13 | 1,621 | 1,660 | 1,621 | 1,660 | -49 | -2.9% | 2,000 |
| 2017/11/10 | 1,698 | 1,709 | 1,698 | 1,709 | +11 | +0.6% | 2,200 |
| 2017/11/09 | 1,700 | 1,702 | 1,698 | 1,698 | -4 | -0.2% | 700 |
| 2017/11/08 | 1,710 | 1,715 | 1,702 | 1,702 | ±0 | ±0% | 700 |
| 2017/11/07 | 1,710 | 1,710 | 1,702 | 1,702 | -28 | -1.6% | 300 |
| 2017/11/06 | 1,739 | 1,739 | 1,695 | 1,730 | -9 | -0.5% | 2,800 |
| 2017/11/02 | 1,714 | 1,739 | 1,714 | 1,739 | +30 | +1.8% | 800 |
| 2017/11/01 | 1,707 | 1,710 | 1,701 | 1,709 | +9 | +0.5% | 1,600 |
| 2017/10/31 | 1,717 | 1,717 | 1,700 | 1,700 | -17 | -1% | 400 |
| 2017/10/30 | 1,765 | 1,765 | 1,717 | 1,717 | -44 | -2.5% | 1,100 |
| 2017/10/27 | 1,761 | 1,761 | 1,761 | 1,761 | -4 | -0.2% | 100 |
| 2017/10/26 | 1,765 | 1,765 | 1,765 | 1,765 | ±0 | ±0% | 1,200 |
| 2017/10/25 | 1,780 | 1,780 | 1,765 | 1,765 | -20 | -1.1% | 400 |
| 2017/10/24 | 1,791 | 1,791 | 1,785 | 1,785 | - | - | 400 |
| 2017/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/20 | 1,830 | 1,830 | 1,785 | 1,785 | -45 | -2.5% | 1,500 |
| 2017/10/19 | 1,830 | 1,830 | 1,830 | 1,830 | - | - | 200 |
| 2017/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/17 | 1,835 | 1,835 | 1,835 | 1,835 | +5 | +0.3% | 100 |
| 2017/10/16 | 1,830 | 1,830 | 1,830 | 1,830 | -5 | -0.3% | 400 |
| 2017/10/13 | 1,834 | 1,835 | 1,834 | 1,835 | -39 | -2.1% | 200 |
| 2017/10/12 | 1,840 | 1,874 | 1,836 | 1,874 | -6 | -0.3% | 400 |
| 2017/10/11 | 1,890 | 1,900 | 1,880 | 1,880 | +10 | +0.5% | 1,100 |
| 2017/10/10 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 800 |
| 2017/10/06 | 1,912 | 1,912 | 1,870 | 1,870 | -40 | -2.1% | 500 |
| 2017/10/05 | 1,870 | 1,910 | 1,870 | 1,910 | +40 | +2.1% | 400 |
| 2017/10/04 | 1,912 | 1,912 | 1,865 | 1,870 | -42 | -2.2% | 1,000 |
| 2017/10/03 | 1,932 | 1,934 | 1,912 | 1,912 | -77 | -3.9% | 1,000 |
| 2017/10/02 | 2,001 | 2,005 | 1,933 | 1,989 | -15 | -0.7% | 1,200 |
| 2017/09/29 | 2,003 | 2,004 | 2,003 | 2,004 | +3 | +0.1% | 900 |
| 2017/09/28 | 2,150 | 2,160 | 2,001 | 2,001 | -99 | -4.7% | 3,400 |
| 2017/09/27 | 2,194 | 2,194 | 2,095 | 2,100 | +1,015 | +93.5% | 6,600 |
| 2017/09/26 | 1,095 | 1,095 | 1,077 | 1,085 | +8 | +0.7% | 6,000 |
| 2017/09/25 | 1,057 | 1,087 | 1,057 | 1,077 | +49 | +4.8% | 6,000 |
| 2017/09/22 | 980 | 1,028 | 980 | 1,028 | +89 | +9.5% | 9,000 |
| 2017/09/21 | 910 | 945 | 910 | 939 | +53 | +6% | 8,000 |
| 2017/09/20 | 859 | 886 | 859 | 886 | +27 | +3.1% | 7,000 |
| 2017/09/19 | 859 | 859 | 859 | 859 | - | - | 1,000 |
| 2017/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/12 | 849 | 859 | 849 | 850 | +21 | +2.5% | 4,000 |
| 2017/09/11 | 815 | 829 | 815 | 829 | +14 | +1.7% | 4,000 |
| 2017/09/08 | 815 | 815 | 815 | 815 | +5 | +0.6% | 1,000 |
| 2017/09/07 | 810 | 810 | 810 | 810 | ±0 | ±0% | 3,000 |
| 2017/09/06 | 805 | 810 | 805 | 810 | -10 | -1.2% | 2,000 |
| 2017/09/05 | 853 | 853 | 820 | 820 | - | - | 4,000 |
1901～
1950
件表示中 / 3773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 | 370,000円 | +2.9% | +2.7% | 3.65% | 8.07倍 | 0.87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 |
| 神姫バス | 380,000円 | +3.7% | -2.9% | 2.11% | 9.60倍 | 0.46倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
| ヒガシＨＤ | 163,900円 | +6.0% | +5.6% | 2.81% | 10.72倍 | 1.59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。大手通販向け拡大 |
| 神電鉄 | 248,800円 | +2.9% | +0.1% | 0.80% | 17.73倍 | 0.84倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
| 広電鉄 | 64,700円 | +5.5% | - | 1.24% | 14.57倍 | 0.47倍 |
|
運輸で鉄軌道とバスが２本柱。バスは県内西部が地盤。鉄軌道は路面電車が著名。不動産も展開 |
市場注目の銘柄
チャート関連のコラム
