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

96,200 +200 (+0.21%)

株価：2025/08/26 09:39 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
2020/09/30	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
2020/08/20	283,600	284,000	278,300	279,500	-4,400	-1.5%	3,568
2020/08/19	288,900	289,600	283,600	283,900	-5,000	-1.7%	2,944
2020/08/18	287,200	291,600	287,200	288,900	+1,700	+0.6%	2,752
2020/08/17	289,400	290,500	286,600	287,200	-2,300	-0.8%	3,215
2020/08/14	290,700	291,600	288,600	289,500	-2,700	-0.9%	4,879
2020/08/13	292,100	294,900	290,700	292,200	+100	±0%	4,069
2020/08/12	299,600	299,600	291,200	292,100	-7,800	-2.6%	4,937
2020/08/11	307,000	308,000	299,900	299,900	-6,600	-2.2%	3,133
2020/08/07	307,500	313,500	305,500	306,500	-1,000	-0.3%	3,060
2020/08/06	308,000	309,000	306,500	307,500	-1,500	-0.5%	2,519
2020/08/05	312,000	314,500	306,500	309,000	-8,000	-2.5%	5,097
2020/08/04	319,500	323,000	314,500	317,000	-3,000	-0.9%	3,044
2020/08/03	317,000	324,500	316,000	320,000	+3,000	+0.9%	3,625
2020/07/31	313,000	318,000	312,500	317,000	+2,000	+0.6%	4,455
2020/07/30	308,000	315,000	304,000	315,000	-3,000	-0.9%	5,339
2020/07/29	316,500	320,000	316,500	318,000	-1,000	-0.3%	6,286
2020/07/28	316,500	321,000	315,500	319,000	+500	+0.2%	2,796
2020/07/27	316,000	318,500	312,500	318,500	+2,500	+0.8%	4,499
2020/07/22	315,500	316,000	310,500	316,000	+2,000	+0.6%	2,612
2020/07/21	309,000	316,500	308,500	314,000	+5,500	+1.8%	3,016
2020/07/20	308,000	309,000	306,000	308,500	+1,500	+0.5%	1,760
2020/07/17	308,500	309,000	304,500	307,000	+500	+0.2%	1,872
2020/07/16	309,000	309,000	305,500	306,500	-1,500	-0.5%	2,329

1201～ 1250 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	96,200円	+8.0%	+13.0%	4.47%	43.26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	106,900円	-4.0%	-9.2%	5.00%	38.94倍	1.35倍	-
ＮＺＡＭ　ＴＰＸ	31,270円	-	-	-	-	-	-