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 |
---|---|---|---|---|---|---|---|
2021/09/21 | 1,472 | 1,520 | 1,472 | 1,500 | -11 | -0.7% | 11,300 |
2021/09/17 | 1,462 | 1,520 | 1,462 | 1,511 | +49 | +3.4% | 17,600 |
2021/09/16 | 1,483 | 1,486 | 1,461 | 1,462 | -13 | -0.9% | 17,400 |
2021/09/15 | 1,492 | 1,492 | 1,463 | 1,475 | -20 | -1.3% | 11,200 |
2021/09/14 | 1,503 | 1,503 | 1,483 | 1,495 | +1 | +0.1% | 5,300 |
2021/09/13 | 1,481 | 1,506 | 1,481 | 1,494 | -2 | -0.1% | 4,000 |
2021/09/10 | 1,482 | 1,523 | 1,480 | 1,496 | +14 | +0.9% | 9,700 |
2021/09/09 | 1,471 | 1,496 | 1,471 | 1,482 | -8 | -0.5% | 6,000 |
2021/09/08 | 1,466 | 1,500 | 1,462 | 1,490 | +7 | +0.5% | 6,600 |
2021/09/07 | 1,474 | 1,488 | 1,464 | 1,483 | +11 | +0.7% | 7,300 |
2021/09/06 | 1,520 | 1,520 | 1,457 | 1,472 | -48 | -3.2% | 19,300 |
2021/09/03 | 1,559 | 1,559 | 1,500 | 1,520 | -58 | -3.7% | 21,700 |
2021/09/02 | 1,557 | 1,578 | 1,547 | 1,578 | +31 | +2% | 17,500 |
2021/09/01 | 1,507 | 1,547 | 1,502 | 1,547 | +42 | +2.8% | 17,900 |
2021/08/31 | 1,507 | 1,516 | 1,493 | 1,505 | -2 | -0.1% | 5,100 |
2021/08/30 | 1,526 | 1,526 | 1,488 | 1,507 | +2 | +0.1% | 12,200 |
2021/08/27 | 1,529 | 1,529 | 1,488 | 1,505 | -12 | -0.8% | 4,100 |
2021/08/26 | 1,525 | 1,525 | 1,499 | 1,517 | +22 | +1.5% | 5,900 |
2021/08/25 | 1,512 | 1,512 | 1,478 | 1,495 | -18 | -1.2% | 9,900 |
2021/08/24 | 1,491 | 1,553 | 1,491 | 1,513 | +31 | +2.1% | 13,600 |
2021/08/23 | 1,436 | 1,519 | 1,421 | 1,482 | +66 | +4.7% | 10,500 |
2021/08/20 | 1,424 | 1,445 | 1,415 | 1,416 | -7 | -0.5% | 14,000 |
2021/08/19 | 1,460 | 1,475 | 1,422 | 1,423 | -59 | -4% | 26,800 |
2021/08/18 | 1,470 | 1,504 | 1,423 | 1,482 | +9 | +0.6% | 59,700 |
2021/08/17 | 1,558 | 1,578 | 1,465 | 1,473 | -205 | -12.2% | 148,100 |
2021/08/16 | 1,622 | 1,678 | 1,611 | 1,678 | +50 | +3.1% | 60,700 |
2021/08/13 | 1,670 | 1,671 | 1,605 | 1,628 | -42 | -2.5% | 46,000 |
2021/08/12 | 1,667 | 1,679 | 1,653 | 1,670 | +3 | +0.2% | 7,100 |
2021/08/11 | 1,698 | 1,698 | 1,660 | 1,667 | +25 | +1.5% | 17,300 |
2021/08/10 | 1,653 | 1,670 | 1,636 | 1,642 | ±0 | ±0% | 12,500 |
2021/08/06 | 1,654 | 1,655 | 1,634 | 1,642 | -9 | -0.5% | 11,600 |
2021/08/05 | 1,629 | 1,660 | 1,625 | 1,651 | +17 | +1% | 16,200 |
2021/08/04 | 1,667 | 1,679 | 1,628 | 1,634 | -30 | -1.8% | 38,600 |
2021/08/03 | 1,726 | 1,726 | 1,662 | 1,664 | -43 | -2.5% | 35,800 |
2021/08/02 | 1,812 | 1,840 | 1,657 | 1,707 | -113 | -6.2% | 100,100 |
2021/07/30 | 1,915 | 1,915 | 1,816 | 1,820 | -95 | -5% | 36,400 |
2021/07/29 | 1,948 | 1,950 | 1,849 | 1,915 | -3 | -0.2% | 31,100 |
2021/07/28 | 1,924 | 1,971 | 1,902 | 1,918 | -46 | -2.3% | 26,300 |
2021/07/27 | 1,965 | 1,966 | 1,891 | 1,964 | -1 | -0.1% | 44,900 |
2021/07/26 | 1,886 | 1,966 | 1,866 | 1,965 | +119 | +6.4% | 90,900 |
2021/07/21 | 1,844 | 1,885 | 1,824 | 1,846 | +26 | +1.4% | 41,600 |
2021/07/20 | 1,791 | 1,848 | 1,791 | 1,820 | +13 | +0.7% | 32,400 |
2021/07/19 | 1,800 | 1,827 | 1,780 | 1,807 | -3 | -0.2% | 27,900 |
2021/07/16 | 1,797 | 1,863 | 1,781 | 1,810 | +53 | +3% | 100,700 |
2021/07/15 | 1,825 | 1,835 | 1,752 | 1,757 | -9 | -0.5% | 94,000 |
2021/07/14 | 1,681 | 1,766 | 1,675 | 1,766 | +80 | +4.7% | 41,600 |
2021/07/13 | 1,649 | 1,716 | 1,640 | 1,686 | +40 | +2.4% | 31,100 |
2021/07/12 | 1,665 | 1,669 | 1,640 | 1,646 | +21 | +1.3% | 18,200 |
2021/07/09 | 1,531 | 1,625 | 1,520 | 1,625 | +73 | +4.7% | 36,300 |
2021/07/08 | 1,613 | 1,614 | 1,552 | 1,552 | -60 | -3.7% | 35,600 |
651~
700
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