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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,960 | 2,974 | 2,945 | 2,950 | -15 | -0.5% | 1,300 |
| 2025/01/10 | 2,965 | 2,965 | 2,965 | 2,965 | ±0 | ±0% | 1,900 |
| 2025/01/09 | 2,970 | 2,986 | 2,958 | 2,965 | +9 | +0.3% | 1,400 |
| 2025/01/08 | 2,969 | 2,969 | 2,955 | 2,956 | -12 | -0.4% | 600 |
| 2025/01/07 | 2,968 | 2,968 | 2,957 | 2,968 | ±0 | ±0% | 800 |
| 2025/01/06 | 2,967 | 2,968 | 2,952 | 2,968 | +34 | +1.2% | 1,100 |
| 2024/12/30 | 2,935 | 2,935 | 2,933 | 2,934 | -27 | -0.9% | 1,200 |
| 2024/12/27 | 2,961 | 2,966 | 2,961 | 2,961 | +20 | +0.7% | 2,400 |
| 2024/12/26 | 2,940 | 2,944 | 2,940 | 2,941 | +1 | ±0% | 900 |
| 2024/12/25 | 2,932 | 2,944 | 2,932 | 2,940 | +9 | +0.3% | 500 |
| 2024/12/24 | 2,950 | 2,950 | 2,931 | 2,931 | -9 | -0.3% | 1,100 |
| 2024/12/23 | 2,950 | 2,950 | 2,940 | 2,940 | -9 | -0.3% | 1,300 |
| 2024/12/20 | 2,949 | 2,950 | 2,949 | 2,949 | ±0 | ±0% | 7,600 |
| 2024/12/19 | 2,949 | 2,949 | 2,949 | 2,949 | -1 | ±0% | 200 |
| 2024/12/18 | 2,935 | 2,950 | 2,935 | 2,950 | +15 | +0.5% | 700 |
| 2024/12/17 | 2,935 | 2,935 | 2,935 | 2,935 | -19 | -0.6% | 400 |
| 2024/12/16 | 2,940 | 2,955 | 2,911 | 2,954 | +14 | +0.5% | 1,800 |
| 2024/12/13 | 2,945 | 2,950 | 2,940 | 2,940 | -5 | -0.2% | 700 |
| 2024/12/12 | 2,945 | 2,945 | 2,945 | 2,945 | ±0 | ±0% | 300 |
| 2024/12/11 | 2,945 | 2,950 | 2,945 | 2,945 | ±0 | ±0% | 8,400 |
| 2024/12/10 | 2,947 | 2,947 | 2,945 | 2,945 | -2 | -0.1% | 2,300 |
| 2024/12/09 | 2,947 | 2,947 | 2,947 | 2,947 | ±0 | ±0% | 500 |
| 2024/12/06 | 2,948 | 2,953 | 2,940 | 2,947 | - | - | 800 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 2,955 | 2,955 | 2,941 | 2,941 | -9 | -0.3% | 400 |
| 2024/12/03 | 2,928 | 2,950 | 2,928 | 2,950 | +29 | +1% | 500 |
| 2024/12/02 | 2,927 | 2,927 | 2,914 | 2,921 | -19 | -0.6% | 3,100 |
| 2024/11/29 | 2,970 | 2,970 | 2,940 | 2,940 | -15 | -0.5% | 2,400 |
| 2024/11/28 | 2,977 | 2,977 | 2,955 | 2,955 | -42 | -1.4% | 300 |
| 2024/11/27 | 2,970 | 2,997 | 2,941 | 2,997 | +47 | +1.6% | 6,000 |
| 2024/11/26 | 2,940 | 2,950 | 2,940 | 2,950 | +10 | +0.3% | 600 |
| 2024/11/25 | 2,960 | 2,960 | 2,940 | 2,940 | -20 | -0.7% | 600 |
| 2024/11/22 | 2,965 | 2,965 | 2,960 | 2,960 | -5 | -0.2% | 400 |
| 2024/11/21 | 2,965 | 2,965 | 2,965 | 2,965 | +5 | +0.2% | 2,200 |
| 2024/11/20 | 2,947 | 2,960 | 2,947 | 2,960 | +13 | +0.4% | 1,300 |
| 2024/11/19 | 2,947 | 2,947 | 2,947 | 2,947 | ±0 | ±0% | 100 |
| 2024/11/18 | 2,937 | 2,947 | 2,937 | 2,947 | +10 | +0.3% | 300 |
| 2024/11/15 | 2,937 | 2,937 | 2,937 | 2,937 | ±0 | ±0% | 200 |
| 2024/11/14 | 2,930 | 2,948 | 2,930 | 2,937 | -8 | -0.3% | 400 |
| 2024/11/13 | 2,945 | 2,945 | 2,945 | 2,945 | +29 | +1% | 100 |
| 2024/11/12 | 2,916 | 2,916 | 2,916 | 2,916 | +13 | +0.4% | 100 |
| 2024/11/11 | 2,949 | 2,949 | 2,903 | 2,903 | -47 | -1.6% | 2,700 |
| 2024/11/08 | 2,946 | 2,950 | 2,940 | 2,950 | +34 | +1.2% | 700 |
| 2024/11/07 | 2,920 | 2,920 | 2,916 | 2,916 | +2 | +0.1% | 500 |
| 2024/11/06 | 2,922 | 2,922 | 2,914 | 2,914 | +6 | +0.2% | 600 |
| 2024/11/05 | 2,908 | 2,908 | 2,908 | 2,908 | +3 | +0.1% | 100 |
| 2024/11/01 | 2,905 | 2,905 | 2,905 | 2,905 | -25 | -0.9% | 100 |
| 2024/10/31 | 2,930 | 2,930 | 2,930 | 2,930 | ±0 | ±0% | 100 |
| 2024/10/30 | 2,930 | 2,930 | 2,930 | 2,930 | -14 | -0.5% | 200 |
| 2024/10/29 | 2,944 | 2,944 | 2,944 | 2,944 | +19 | +0.6% | 1,900 |
151～
200
件表示中 / 3768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 | 383,000円 | +2.9% | +2.7% | 3.52% | 9.05倍 | 0.97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 | 377,000円 | +3.7% | -2.9% | 2.12% | 9.52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 | 171,500円 | +6.0% | +5.6% | 2.68% | 11.21倍 | 1.66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 | 247,800円 | +2.9% | +0.1% | 0.81% | 17.66倍 | 0.83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 | 63,900円 | +5.5% | - | 1.25% | 14.39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
