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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,050 | 1,100 | 1,030 | 1,100 | +70 | +6.8% | 9,000 |
| 2017/06/21 | 1,030 | 1,030 | 999 | 1,030 | ±0 | ±0% | 5,000 |
| 2017/06/20 | 1,030 | 1,030 | 990 | 1,030 | ±0 | ±0% | 7,000 |
| 2017/06/19 | 1,080 | 1,080 | 980 | 1,030 | -70 | -6.4% | 19,000 |
| 2017/06/16 | 1,134 | 1,134 | 1,080 | 1,100 | -45 | -3.9% | 11,000 |
| 2017/06/15 | 1,135 | 1,146 | 1,135 | 1,145 | +1 | +0.1% | 3,000 |
| 2017/06/14 | 1,156 | 1,156 | 1,130 | 1,144 | -26 | -2.2% | 8,000 |
| 2017/06/13 | 1,151 | 1,170 | 1,151 | 1,170 | +10 | +0.9% | 4,000 |
| 2017/06/12 | 1,200 | 1,200 | 1,155 | 1,160 | -40 | -3.3% | 12,000 |
| 2017/06/09 | 1,200 | 1,210 | 1,200 | 1,200 | +30 | +2.6% | 5,000 |
| 2017/06/08 | 1,180 | 1,200 | 1,140 | 1,170 | -30 | -2.5% | 13,000 |
| 2017/06/07 | 1,200 | 1,200 | 1,150 | 1,200 | -50 | -4% | 5,000 |
| 2017/06/06 | 1,265 | 1,265 | 1,220 | 1,250 | -15 | -1.2% | 7,000 |
| 2017/06/05 | 1,280 | 1,280 | 1,240 | 1,265 | -35 | -2.7% | 7,000 |
| 2017/06/02 | 1,270 | 1,302 | 1,270 | 1,300 | +60 | +4.8% | 9,000 |
| 2017/06/01 | 1,140 | 1,240 | 1,140 | 1,240 | +115 | +10.2% | 7,000 |
| 2017/05/31 | 1,102 | 1,125 | 1,061 | 1,125 | ±0 | ±0% | 12,000 |
| 2017/05/30 | 1,099 | 1,140 | 1,090 | 1,125 | +35 | +3.2% | 9,000 |
| 2017/05/29 | 1,151 | 1,153 | 987 | 1,090 | -61 | -5.3% | 33,000 |
| 2017/05/26 | 1,375 | 1,375 | 1,140 | 1,151 | -249 | -17.8% | 34,000 |
| 2017/05/25 | 1,420 | 1,420 | 1,370 | 1,400 | +9 | +0.6% | 6,000 |
| 2017/05/24 | 1,460 | 1,460 | 1,381 | 1,391 | -59 | -4.1% | 5,000 |
| 2017/05/23 | 1,508 | 1,508 | 1,355 | 1,450 | -58 | -3.8% | 18,000 |
| 2017/05/22 | 1,430 | 1,508 | 1,430 | 1,508 | +108 | +7.7% | 9,000 |
| 2017/05/19 | 1,362 | 1,400 | 1,362 | 1,400 | +46 | +3.4% | 12,000 |
| 2017/05/18 | 1,328 | 1,354 | 1,326 | 1,354 | +12 | +0.9% | 6,000 |
| 2017/05/17 | 1,329 | 1,349 | 1,329 | 1,342 | +14 | +1.1% | 4,000 |
| 2017/05/16 | 1,310 | 1,328 | 1,280 | 1,328 | +28 | +2.2% | 16,000 |
| 2017/05/15 | 1,365 | 1,365 | 1,300 | 1,300 | +25 | +2% | 18,000 |
| 2017/05/12 | 1,253 | 1,296 | 1,195 | 1,275 | +22 | +1.8% | 29,000 |
| 2017/05/11 | 1,315 | 1,315 | 1,250 | 1,253 | -2 | -0.2% | 41,000 |
| 2017/05/10 | 1,200 | 1,300 | 1,180 | 1,255 | +155 | +14.1% | 21,000 |
| 2017/05/09 | 1,101 | 1,129 | 1,090 | 1,100 | +22 | +2% | 29,000 |
| 2017/05/08 | 1,082 | 1,088 | 1,070 | 1,078 | +26 | +2.5% | 8,000 |
| 2017/05/02 | 1,055 | 1,074 | 1,052 | 1,052 | ±0 | ±0% | 10,000 |
| 2017/05/01 | 1,032 | 1,065 | 1,032 | 1,052 | +50 | +5% | 17,000 |
| 2017/04/28 | 947 | 1,011 | 935 | 1,002 | +85 | +9.3% | 30,000 |
| 2017/04/27 | 901 | 917 | 886 | 917 | +76 | +9% | 21,000 |
| 2017/04/26 | 846 | 861 | 841 | 841 | +21 | +2.6% | 9,000 |
| 2017/04/25 | 905 | 918 | 805 | 820 | -10 | -1.2% | 64,000 |
| 2017/04/24 | 788 | 830 | 788 | 830 | +120 | +16.9% | 15,000 |
| 2017/04/21 | 650 | 710 | 650 | 710 | +100 | +16.4% | 13,000 |
| 2017/04/20 | 591 | 618 | 591 | 610 | +23 | +3.9% | 10,000 |
| 2017/04/19 | 542 | 587 | 542 | 587 | - | - | 14,000 |
| 2017/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/17 | 542 | 542 | 542 | 542 | - | - | 2,000 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2001～
2050
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
