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
2021/02/26	314,500	316,500	308,000	312,000	-4,500	-1.4%	2,945
2021/02/25	318,500	319,000	314,000	316,500	-500	-0.2%	2,416
2021/02/24	310,500	319,500	310,500	317,000	+500	+0.2%	2,772
2021/02/22	313,000	319,500	311,000	316,500	+500	+0.2%	2,433
2021/02/19	308,000	317,000	307,500	316,000	+6,500	+2.1%	3,300
2021/02/18	311,000	313,000	306,000	309,500	-3,500	-1.1%	3,698
2021/02/17	323,000	324,000	310,000	313,000	-11,500	-3.5%	4,420
2021/02/16	312,500	325,500	312,000	324,500	+12,000	+3.8%	4,209
2021/02/15	313,000	314,000	311,500	312,500	-2,500	-0.8%	2,532
2021/02/12	308,500	315,000	308,000	315,000	+5,500	+1.8%	3,073
2021/02/10	312,500	312,500	308,000	309,500	-1,500	-0.5%	2,370
2021/02/09	311,000	313,500	306,500	311,000	-500	-0.2%	3,268
2021/02/08	307,500	312,000	307,000	311,500	+4,500	+1.5%	2,026
2021/02/05	309,500	309,500	304,500	307,000	-3,500	-1.1%	2,131
2021/02/04	309,500	315,000	307,000	310,500	±0	±0%	2,533
2021/02/03	305,000	311,500	303,500	310,500	+4,500	+1.5%	2,570
2021/02/02	310,500	313,000	306,000	306,000	-3,000	-1%	2,271
2021/02/01	312,000	314,000	307,000	309,000	-4,000	-1.3%	2,643
2021/01/29	310,500	316,500	305,500	313,000	+2,500	+0.8%	2,697
2021/01/28	307,500	313,000	307,500	310,500	-3,500	-1.1%	2,283
2021/01/27	314,000	316,500	312,000	314,000	+2,000	+0.6%	2,955
2021/01/26	313,500	315,500	311,000	312,000	±0	±0%	1,576
2021/01/25	309,000	313,000	308,500	312,000	+3,000	+1%	1,814
2021/01/22	308,000	311,500	306,000	309,000	+1,500	+0.5%	1,787
2021/01/21	314,000	315,500	307,500	307,500	-5,000	-1.6%	2,718
2021/01/20	310,500	316,000	309,500	312,500	+1,500	+0.5%	2,003
2021/01/19	308,000	311,500	305,500	311,000	+3,500	+1.1%	1,601
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

1101～ 1150 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	-	-	-	-	-	-