日本ロジスティクスファンド投資法人　投資証券

8967 / 東証(その他) / ETF・REIT等

95,700 +600 (+0.63%)

株価：2025/05/02 15:30 15分ディレイ

日本ロジスティクスファンド投資法人　投資証券の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2021/01/18	303,000	310,000	302,000	307,500	+4,500	+1.5%	1,740
2021/01/15	305,500	307,500	303,000	303,000	-3,000	-1%	2,450
2021/01/14	310,000	312,500	304,000	306,000	-3,500	-1.1%	2,721
2021/01/13	313,000	313,000	308,000	309,500	-4,500	-1.4%	3,404
2021/01/12	315,000	315,500	311,000	314,000	+1,000	+0.3%	1,529
2021/01/08	310,000	316,500	309,500	313,000	+2,000	+0.6%	2,040
2021/01/07	306,500	313,000	306,000	311,000	+4,500	+1.5%	2,999
2021/01/06	307,500	318,000	306,500	306,500	-500	-0.2%	3,812
2021/01/05	307,500	309,500	305,000	307,000	+1,000	+0.3%	1,801
2021/01/04	304,500	308,000	301,500	306,000	+1,500	+0.5%	2,483
2020/12/30	306,000	307,000	302,500	304,500	-1,500	-0.5%	1,767
2020/12/29	303,500	306,000	302,000	306,000	+500	+0.2%	1,291
2020/12/28	300,000	305,500	300,000	305,500	+5,500	+1.8%	1,795
2020/12/25	301,500	303,000	299,400	300,000	-2,000	-0.7%	1,736
2020/12/24	298,000	302,000	296,000	302,000	+1,500	+0.5%	1,589
2020/12/23	297,000	301,000	296,100	300,500	+2,300	+0.8%	1,610
2020/12/22	294,000	298,400	293,100	298,200	+3,300	+1.1%	2,241
2020/12/21	300,000	301,000	293,200	294,900	-7,100	-2.4%	3,491
2020/12/18	300,000	304,000	297,100	302,000	±0	±0%	12,903
2020/12/17	297,300	303,000	297,300	302,000	+3,400	+1.1%	2,219
2020/12/16	296,300	298,600	296,300	298,600	+3,400	+1.2%	3,064
2020/12/15	296,500	298,600	294,700	295,200	+1,300	+0.4%	3,164
2020/12/14	296,400	296,400	292,500	293,900	-1,500	-0.5%	2,219
2020/12/11	296,700	297,900	292,100	295,400	+3,700	+1.3%	3,969
2020/12/10	293,500	294,400	290,600	291,700	-2,200	-0.7%	1,997
2020/12/09	292,300	296,100	292,100	293,900	+3,100	+1.1%	2,598
2020/12/08	291,100	292,600	288,300	290,800	+2,700	+0.9%	1,995
2020/12/07	296,000	297,200	288,100	288,100	-8,800	-3%	3,831
2020/12/04	291,900	298,000	291,100	296,900	+5,600	+1.9%	2,882
2020/12/03	292,500	292,800	289,100	291,300	-3,500	-1.2%	2,010
2020/12/02	295,000	296,800	290,100	294,800	-600	-0.2%	3,420
2020/12/01	299,900	300,500	292,800	295,400	+400	+0.1%	2,787
2020/11/30	295,200	297,100	290,600	295,000	-100	±0%	4,197
2020/11/27	290,500	295,600	287,700	295,100	+2,300	+0.8%	3,060
2020/11/26	291,100	293,000	285,800	292,800	+1,800	+0.6%	3,413
2020/11/25	295,100	296,900	290,900	291,000	-4,500	-1.5%	3,044
2020/11/24	300,500	302,000	293,700	295,500	-5,500	-1.8%	3,066
2020/11/20	296,700	302,000	294,300	301,000	+9,300	+3.2%	5,066
2020/11/19	294,600	295,700	291,100	291,700	-3,300	-1.1%	2,404
2020/11/18	292,400	297,400	291,500	295,000	+1,200	+0.4%	3,007
2020/11/17	294,600	296,900	291,600	293,800	-2,000	-0.7%	3,294
2020/11/16	299,200	302,500	295,800	295,800	-4,200	-1.4%	3,173
2020/11/13	303,000	305,500	299,200	300,000	+1,100	+0.4%	3,015
2020/11/12	293,700	301,000	292,700	298,900	+5,200	+1.8%	3,355
2020/11/11	294,000	298,400	290,700	293,700	+3,300	+1.1%	3,626
2020/11/10	300,000	304,000	290,400	290,400	-15,100	-4.9%	4,395
2020/11/09	301,500	305,500	299,900	305,500	+4,000	+1.3%	2,054
2020/11/06	303,000	303,000	297,600	301,500	-2,500	-0.8%	1,880
2020/11/05	296,600	308,000	295,300	304,000	+6,400	+2.2%	2,423
2020/11/04	291,300	298,100	289,800	297,600	+5,400	+1.8%	2,434

1051～ 1100 件表示中 / 3692件

類似銘柄と比較する

現在ご覧いただいている「日本ロジ」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	特色
日本ロジ	95,700円	+8.0%	+13.0%	4.49%	43.24倍	1.88倍	-
イオンリート	127,600円	+1.6%	+0.9%	5.33%	38.15倍	1.10倍	-
ＯｎｅＪＰ４００	24,995円	-	-	-	-	-	-
森ヒルズ	134,500円	+1.2%	-1.4%	4.59%	42.33倍	1.25倍	-
ラサールロジ	138,400円	+3.3%	+2.4%	5.53%	38.64倍	1.16倍	-