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
2020/11/02	290,000	293,700	288,200	292,200	-900	-0.3%	2,521
2020/10/30	296,600	296,600	291,100	293,100	-600	-0.2%	3,566
2020/10/29	292,000	295,300	289,900	293,700	+4,700	+1.6%	3,395
2020/10/28	288,000	292,100	286,000	289,000	+2,900	+1%	3,380
2020/10/27	284,000	290,900	282,200	286,100	+4,100	+1.5%	2,952
2020/10/26	290,000	290,500	280,600	282,000	-9,700	-3.3%	4,186
2020/10/23	289,100	291,800	288,200	291,700	+500	+0.2%	1,201
2020/10/22	288,600	291,200	287,100	291,200	+2,000	+0.7%	2,584
2020/10/21	291,400	291,400	287,400	289,200	-400	-0.1%	1,554
2020/10/20	287,200	291,800	285,900	289,600	+2,900	+1%	3,104
2020/10/19	286,400	287,700	283,200	286,700	-1,300	-0.5%	3,924
2020/10/16	288,400	288,400	285,400	288,000	-1,800	-0.6%	3,171
2020/10/15	294,000	294,000	288,700	289,800	-5,400	-1.8%	2,624
2020/10/14	296,700	296,700	294,000	295,200	-2,700	-0.9%	1,758
2020/10/13	298,000	299,300	295,600	297,900	-100	±0%	2,026
2020/10/12	299,400	299,400	297,000	298,000	-2,000	-0.7%	1,566
2020/10/09	300,000	302,000	298,500	300,000	-3,000	-1%	2,088
2020/10/08	301,500	303,500	299,800	303,000	+1,500	+0.5%	2,361
2020/10/07	304,000	306,000	301,500	301,500	-3,000	-1%	2,114
2020/10/06	305,500	306,000	302,000	304,500	+1,000	+0.3%	1,972
2020/10/05	306,000	309,000	302,500	303,500	-2,500	-0.8%	2,802
2020/10/02	306,500	309,500	303,500	306,000	-	-	3,529
2020/10/01	0	0	0	0	-	-	0
2020/09/30	305,000	306,000	299,300	301,500	-5,000	-1.6%	3,735
2020/09/29	308,500	308,500	303,500	306,500	-4,500	-1.4%	2,123
2020/09/28	306,000	311,000	302,000	311,000	+2,500	+0.8%	3,552
2020/09/25	308,000	310,500	304,000	308,500	+3,500	+1.1%	3,750
2020/09/24	301,500	308,000	301,000	305,000	+6,000	+2%	3,801
2020/09/23	294,600	306,500	294,300	299,000	+9,000	+3.1%	5,633
2020/09/18	308,500	313,000	290,000	290,000	-14,500	-4.8%	11,283
2020/09/17	306,000	309,000	302,000	304,500	+1,000	+0.3%	4,986
2020/09/16	291,800	303,500	291,700	303,500	+11,700	+4%	4,158
2020/09/15	285,100	291,800	285,100	291,800	+6,700	+2.4%	3,018
2020/09/14	285,200	287,300	283,600	285,100	-100	±0%	1,840
2020/09/11	283,800	286,100	281,700	285,200	+1,400	+0.5%	3,779
2020/09/10	280,000	284,000	279,300	283,800	+6,000	+2.2%	4,056
2020/09/09	277,900	282,400	277,200	277,800	-2,000	-0.7%	3,389
2020/09/08	282,500	283,000	278,000	279,800	-600	-0.2%	2,920
2020/09/07	285,200	285,600	280,300	280,400	-4,700	-1.6%	2,752
2020/09/04	284,900	287,600	284,300	285,100	-2,700	-0.9%	1,893
2020/09/03	285,200	287,800	283,700	287,800	+4,800	+1.7%	2,430
2020/09/02	286,500	288,300	280,400	283,000	-3,500	-1.2%	3,201
2020/09/01	285,300	289,800	285,300	286,500	+1,500	+0.5%	4,695
2020/08/31	284,800	287,600	284,000	285,000	+200	+0.1%	3,649
2020/08/28	283,300	287,700	282,500	284,800	-300	-0.1%	3,463
2020/08/27	283,600	285,200	282,600	285,100	+1,400	+0.5%	2,540
2020/08/26	285,500	289,000	283,700	283,700	-1,800	-0.6%	3,817
2020/08/25	286,000	286,500	283,400	285,500	-500	-0.2%	3,714
2020/08/24	283,900	286,600	280,900	286,000	+2,100	+0.7%	3,774
2020/08/21	279,500	284,900	278,800	283,900	+4,400	+1.6%	6,282

1101～ 1150 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	-