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

96,000 +400 (+0.42%)

株価：2025/08/25 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
2021/05/13	315,000	317,000	310,000	311,500	-6,000	-1.9%	2,074
2021/05/12	320,500	320,500	316,000	317,500	-2,000	-0.6%	1,942
2021/05/11	315,000	319,500	314,500	319,500	+6,000	+1.9%	2,423
2021/05/10	312,000	314,500	310,000	313,500	+1,500	+0.5%	1,881
2021/05/07	313,500	316,500	311,000	312,000	+1,000	+0.3%	1,822
2021/05/06	315,000	315,500	311,000	311,000	-2,000	-0.6%	2,794
2021/04/30	316,000	317,000	312,500	313,000	-1,000	-0.3%	2,186
2021/04/28	317,000	318,500	312,500	314,000	-4,000	-1.3%	1,653
2021/04/27	320,500	321,000	317,000	318,000	-2,000	-0.6%	1,620
2021/04/26	321,000	323,000	318,500	320,000	-1,000	-0.3%	1,338
2021/04/23	319,000	322,500	317,500	321,000	+1,500	+0.5%	1,321
2021/04/22	320,500	322,000	319,500	319,500	-500	-0.2%	1,094
2021/04/21	321,500	323,500	319,000	320,000	-1,000	-0.3%	1,726
2021/04/20	319,000	323,000	318,000	321,000	+3,500	+1.1%	1,711
2021/04/19	321,000	321,000	317,000	317,500	-3,500	-1.1%	1,696
2021/04/16	319,500	321,500	317,500	321,000	+4,500	+1.4%	1,989
2021/04/15	319,500	320,000	316,000	316,500	±0	±0%	2,199
2021/04/14	317,000	320,500	315,000	316,500	+500	+0.2%	1,934
2021/04/13	318,000	319,000	313,000	316,000	-2,000	-0.6%	1,535
2021/04/12	318,000	319,000	315,500	318,000	±0	±0%	750
2021/04/09	315,500	318,500	313,000	318,000	+3,500	+1.1%	1,211
2021/04/08	315,000	319,000	314,500	314,500	-2,000	-0.6%	1,748
2021/04/07	312,500	318,500	312,000	316,500	+3,000	+1%	2,057
2021/04/06	315,000	316,000	312,000	313,500	-1,000	-0.3%	1,479
2021/04/05	315,000	318,500	312,000	314,500	-500	-0.2%	1,634
2021/04/02	312,000	316,000	309,000	315,000	+6,000	+1.9%	1,454
2021/04/01	315,500	315,500	306,500	309,000	-3,000	-1%	3,512
2021/03/31	313,000	319,500	312,000	312,000	+500	+0.2%	3,663
2021/03/30	309,000	314,000	308,500	311,500	+4,000	+1.3%	1,520
2021/03/29	308,000	309,000	306,000	307,500	+1,500	+0.5%	2,370
2021/03/26	304,500	306,500	303,000	306,000	+3,000	+1%	1,484
2021/03/25	305,000	306,500	301,500	303,000	-1,000	-0.3%	2,235
2021/03/24	302,000	304,000	299,200	304,000	+4,100	+1.4%	2,521
2021/03/23	302,000	306,500	299,800	299,900	-1,100	-0.4%	2,415
2021/03/22	306,000	306,000	299,300	301,000	-4,500	-1.5%	2,470
2021/03/19	306,000	310,000	305,000	305,500	-3,000	-1%	11,193
2021/03/18	309,000	309,000	302,500	308,500	+1,500	+0.5%	2,944
2021/03/17	310,500	311,000	306,500	307,000	-4,000	-1.3%	2,185
2021/03/16	308,500	311,000	301,500	311,000	+8,500	+2.8%	3,051
2021/03/15	302,500	303,500	298,500	302,500	±0	±0%	3,793
2021/03/12	298,300	302,500	295,800	302,500	+4,700	+1.6%	4,858
2021/03/11	290,500	297,800	290,500	297,800	+7,500	+2.6%	3,258
2021/03/10	289,300	293,300	288,900	290,300	+1,400	+0.5%	3,830
2021/03/09	295,700	297,100	288,800	288,900	-8,200	-2.8%	4,754
2021/03/08	297,500	300,500	296,400	297,100	-3,400	-1.1%	2,441
2021/03/05	303,000	304,000	297,400	300,500	-3,500	-1.2%	2,759
2021/03/04	304,500	308,000	301,000	304,000	-6,500	-2.1%	2,150
2021/03/03	314,500	314,500	305,000	310,500	-2,000	-0.6%	2,414
2021/03/02	316,000	321,000	310,500	312,500	+500	+0.2%	3,603
2021/03/01	316,000	317,000	312,000	312,000	±0	±0%	2,166

1051～ 1100 件表示中 / 3769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	96,000円	+8.0%	+13.0%	4.48%	43.17倍	1.87倍	-
森ヒルズ	142,300円	+1.2%	-1.4%	4.34%	44.18倍	1.31倍	-
ラサールロジ	146,300円	+3.3%	+2.4%	5.23%	40.53倍	1.21倍	-
大和リビン	107,000円	-4.0%	-9.2%	4.99%	38.98倍	1.35倍	-
ＮＺＡＭ　ＴＰＸ	31,550円	-	-	-	-	-	-