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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,200 | 3,230 | 3,200 | 3,230 | +30 | +0.9% | 200 |
| 2023/06/20 | 3,250 | 3,250 | 3,110 | 3,200 | -50 | -1.5% | 4,900 |
| 2023/06/19 | 3,240 | 3,250 | 3,220 | 3,250 | +10 | +0.3% | 700 |
| 2023/06/16 | 3,225 | 3,240 | 3,210 | 3,240 | ±0 | ±0% | 300 |
| 2023/06/15 | 3,230 | 3,240 | 3,230 | 3,240 | ±0 | ±0% | 300 |
| 2023/06/14 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 100 |
| 2023/06/13 | 3,260 | 3,260 | 3,240 | 3,240 | ±0 | ±0% | 3,200 |
| 2023/06/12 | 3,240 | 3,240 | 3,240 | 3,240 | +15 | +0.5% | 500 |
| 2023/06/09 | 3,230 | 3,230 | 3,225 | 3,225 | -15 | -0.5% | 400 |
| 2023/06/08 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 100 |
| 2023/06/07 | 3,235 | 3,240 | 3,235 | 3,240 | -5 | -0.2% | 500 |
| 2023/06/06 | 3,245 | 3,245 | 3,245 | 3,245 | ±0 | ±0% | 100 |
| 2023/06/05 | 3,245 | 3,245 | 3,245 | 3,245 | ±0 | ±0% | 200 |
| 2023/06/02 | 3,225 | 3,245 | 3,225 | 3,245 | -5 | -0.2% | 300 |
| 2023/06/01 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 200 |
| 2023/05/31 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 300 |
| 2023/05/30 | 3,225 | 3,250 | 3,225 | 3,250 | +30 | +0.9% | 200 |
| 2023/05/29 | 3,210 | 3,220 | 3,210 | 3,220 | ±0 | ±0% | 300 |
| 2023/05/26 | 3,245 | 3,245 | 3,220 | 3,220 | -30 | -0.9% | 1,400 |
| 2023/05/25 | 3,235 | 3,250 | 3,235 | 3,250 | +15 | +0.5% | 300 |
| 2023/05/24 | 3,235 | 3,235 | 3,235 | 3,235 | ±0 | ±0% | 200 |
| 2023/05/23 | 3,260 | 3,260 | 3,235 | 3,235 | -5 | -0.2% | 3,200 |
| 2023/05/22 | 3,225 | 3,240 | 3,225 | 3,240 | +15 | +0.5% | 1,300 |
| 2023/05/19 | 3,230 | 3,230 | 3,225 | 3,225 | -5 | -0.2% | 300 |
| 2023/05/18 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 300 |
| 2023/05/17 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 200 |
| 2023/05/16 | 3,230 | 3,230 | 3,230 | 3,230 | -10 | -0.3% | 100 |
| 2023/05/15 | 3,225 | 3,240 | 3,225 | 3,240 | +30 | +0.9% | 500 |
| 2023/05/12 | 3,230 | 3,240 | 3,210 | 3,210 | -15 | -0.5% | 1,400 |
| 2023/05/11 | 3,280 | 3,280 | 3,225 | 3,225 | -35 | -1.1% | 1,800 |
| 2023/05/10 | 3,240 | 3,300 | 3,240 | 3,260 | +35 | +1.1% | 2,700 |
| 2023/05/09 | 3,230 | 3,320 | 3,205 | 3,225 | -5 | -0.2% | 3,000 |
| 2023/05/08 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 300 |
| 2023/05/02 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 100 |
| 2023/05/01 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 100 |
| 2023/04/28 | 3,225 | 3,230 | 3,225 | 3,230 | +5 | +0.2% | 300 |
| 2023/04/27 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 500 |
| 2023/04/26 | 3,240 | 3,240 | 3,225 | 3,225 | -15 | -0.5% | 2,100 |
| 2023/04/25 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 200 |
| 2023/04/24 | 3,250 | 3,250 | 3,240 | 3,240 | -10 | -0.3% | 600 |
| 2023/04/21 | 3,220 | 3,250 | 3,220 | 3,250 | +30 | +0.9% | 1,700 |
| 2023/04/20 | 3,245 | 3,245 | 3,215 | 3,220 | -60 | -1.8% | 3,800 |
| 2023/04/19 | 3,260 | 3,280 | 3,260 | 3,280 | -15 | -0.5% | 400 |
| 2023/04/18 | 3,280 | 3,295 | 3,280 | 3,295 | +15 | +0.5% | 200 |
| 2023/04/17 | 3,330 | 3,330 | 3,280 | 3,280 | -50 | -1.5% | 800 |
| 2023/04/14 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 200 |
| 2023/04/13 | 3,325 | 3,330 | 3,325 | 3,330 | - | - | 300 |
| 2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/11 | 3,305 | 3,310 | 3,305 | 3,305 | +20 | +0.6% | 2,900 |
| 2023/04/10 | 3,285 | 3,295 | 3,285 | 3,285 | +15 | +0.5% | 800 |
351～
400
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
