イー・ロジットの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/12/03 | 747 | 769 | 739 | 761 | +10 | +1.3% | 7,600 |
2021/12/02 | 780 | 787 | 750 | 751 | -30 | -3.8% | 16,700 |
2021/12/01 | 792 | 794 | 751 | 781 | -15 | -1.9% | 11,300 |
2021/11/30 | 798 | 824 | 796 | 796 | -7 | -0.9% | 9,300 |
2021/11/29 | 801 | 815 | 800 | 803 | +2 | +0.2% | 11,100 |
2021/11/26 | 809 | 821 | 801 | 801 | -39 | -4.6% | 50,300 |
2021/11/25 | 868 | 868 | 839 | 840 | -28 | -3.2% | 21,500 |
2021/11/24 | 887 | 887 | 851 | 868 | -12 | -1.4% | 23,000 |
2021/11/22 | 885 | 889 | 872 | 880 | -5 | -0.6% | 23,200 |
2021/11/19 | 905 | 912 | 885 | 885 | -17 | -1.9% | 33,800 |
2021/11/18 | 941 | 947 | 897 | 902 | -33 | -3.5% | 80,300 |
2021/11/17 | 1,015 | 1,029 | 934 | 935 | -110 | -10.5% | 281,600 |
2021/11/16 | 1,045 | 1,045 | 1,045 | 1,045 | -300 | -22.3% | 3,600 |
2021/11/15 | 1,342 | 1,355 | 1,310 | 1,345 | +43 | +3.3% | 11,100 |
2021/11/12 | 1,272 | 1,308 | 1,272 | 1,302 | +32 | +2.5% | 9,300 |
2021/11/11 | 1,271 | 1,312 | 1,270 | 1,270 | -60 | -4.5% | 20,000 |
2021/11/10 | 1,392 | 1,392 | 1,322 | 1,330 | -69 | -4.9% | 24,400 |
2021/11/09 | 1,429 | 1,432 | 1,382 | 1,399 | -26 | -1.8% | 11,100 |
2021/11/08 | 1,445 | 1,485 | 1,418 | 1,425 | -5 | -0.3% | 13,800 |
2021/11/05 | 1,425 | 1,433 | 1,421 | 1,430 | ±0 | ±0% | 2,000 |
2021/11/04 | 1,432 | 1,432 | 1,421 | 1,430 | ±0 | ±0% | 6,800 |
2021/11/02 | 1,432 | 1,432 | 1,425 | 1,430 | ±0 | ±0% | 2,500 |
2021/11/01 | 1,423 | 1,438 | 1,420 | 1,430 | +11 | +0.8% | 4,400 |
2021/10/29 | 1,439 | 1,439 | 1,411 | 1,419 | -7 | -0.5% | 7,300 |
2021/10/28 | 1,422 | 1,438 | 1,418 | 1,426 | -6 | -0.4% | 6,500 |
2021/10/27 | 1,429 | 1,438 | 1,426 | 1,432 | +3 | +0.2% | 3,000 |
2021/10/26 | 1,439 | 1,448 | 1,429 | 1,429 | -13 | -0.9% | 5,300 |
2021/10/25 | 1,434 | 1,442 | 1,426 | 1,442 | +14 | +1% | 4,400 |
2021/10/22 | 1,435 | 1,446 | 1,428 | 1,428 | +6 | +0.4% | 2,100 |
2021/10/21 | 1,440 | 1,449 | 1,421 | 1,422 | -18 | -1.3% | 8,900 |
2021/10/20 | 1,433 | 1,454 | 1,433 | 1,440 | -3 | -0.2% | 7,800 |
2021/10/19 | 1,425 | 1,448 | 1,425 | 1,443 | +18 | +1.3% | 5,000 |
2021/10/18 | 1,442 | 1,445 | 1,425 | 1,425 | -17 | -1.2% | 15,300 |
2021/10/15 | 1,463 | 1,463 | 1,432 | 1,442 | +4 | +0.3% | 6,100 |
2021/10/14 | 1,449 | 1,454 | 1,431 | 1,438 | -5 | -0.3% | 7,800 |
2021/10/13 | 1,450 | 1,450 | 1,432 | 1,443 | -15 | -1% | 13,500 |
2021/10/12 | 1,485 | 1,490 | 1,458 | 1,458 | -30 | -2% | 7,900 |
2021/10/11 | 1,491 | 1,524 | 1,480 | 1,488 | -3 | -0.2% | 19,100 |
2021/10/08 | 1,457 | 1,495 | 1,457 | 1,491 | +32 | +2.2% | 2,200 |
2021/10/07 | 1,426 | 1,459 | 1,420 | 1,459 | +33 | +2.3% | 9,800 |
2021/10/06 | 1,449 | 1,484 | 1,425 | 1,426 | -23 | -1.6% | 9,500 |
2021/10/05 | 1,461 | 1,465 | 1,411 | 1,449 | -21 | -1.4% | 13,600 |
2021/10/04 | 1,508 | 1,508 | 1,470 | 1,470 | -27 | -1.8% | 23,100 |
2021/10/01 | 1,503 | 1,509 | 1,486 | 1,497 | -17 | -1.1% | 6,000 |
2021/09/30 | 1,480 | 1,530 | 1,480 | 1,514 | +29 | +2% | 38,400 |
2021/09/29 | 1,477 | 1,513 | 1,458 | 1,485 | +3 | +0.2% | 12,100 |
2021/09/28 | 1,500 | 1,500 | 1,481 | 1,482 | -18 | -1.2% | 14,800 |
2021/09/27 | 1,509 | 1,519 | 1,500 | 1,500 | -9 | -0.6% | 5,300 |
2021/09/24 | 1,497 | 1,514 | 1,492 | 1,509 | +29 | +2% | 7,600 |
2021/09/22 | 1,510 | 1,514 | 1,480 | 1,480 | -20 | -1.3% | 6,400 |
601~
650
件表示中 / 770件
類似銘柄と比較する
現在ご覧いただいている「イー・ロジット」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 |
---|---|---|---|---|---|---|---|---|
イー・ロジット | 52,000円 | - | - | - | - | -1.76倍 |
|
EC事業者に物流代行(在庫管理や梱包、代金回収等)サービスを展開。運営代行、コンサルも |
桜島埠 | 178,100円 | -0.3% | -28.4% | 1.68% | 16.83倍 | 0.43倍 |
|
大阪唯一の商業埠頭会社。石炭等ばら貨物が主体。液体タンク群誇る。冷蔵・低温倉庫なども展開 |
大 運 | 38,500円 | +1.4% | -24.2% | 2.86% | 12.91倍 | 0.57倍 |
|
阪神港地盤の港湾業者。荷役や通関業務軸に陸送も。パナソニック系とSCREENが大口荷主 |
トレーディア | 131,000円 | +3.3% | +10.2% | 3.82% | 6.86倍 | 0.44倍 |
|
神戸地盤で5大港での港湾運送が主軸。中国や東南ア中心に国際複合一貫輸送の拡充に注力 |
パパネッツ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム