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
2020/07/15	307,500	309,500	306,000	308,000	+1,000	+0.3%	2,598
2020/07/14	307,000	310,500	304,500	307,000	+3,000	+1%	1,947
2020/07/13	307,500	310,500	304,000	304,000	-3,000	-1%	2,083
2020/07/10	308,000	311,000	305,500	307,000	-500	-0.2%	2,407
2020/07/09	312,000	313,500	303,500	307,500	-7,500	-2.4%	6,162
2020/07/08	310,500	319,000	309,000	315,000	+4,500	+1.4%	3,120
2020/07/07	310,000	313,000	306,500	310,500	+1,000	+0.3%	2,762
2020/07/06	306,500	314,500	305,500	309,500	+6,000	+2%	3,575
2020/07/03	299,400	305,500	299,400	303,500	+4,100	+1.4%	2,613
2020/07/02	297,400	302,500	297,000	299,400	+3,800	+1.3%	3,468
2020/07/01	295,000	297,500	291,300	295,600	+2,800	+1%	3,250
2020/06/30	290,200	293,700	285,300	292,800	+8,800	+3.1%	5,186
2020/06/29	293,900	294,600	284,000	284,000	-13,500	-4.5%	7,625
2020/06/26	293,200	297,500	289,300	297,500	+4,200	+1.4%	3,332
2020/06/25	286,900	293,300	286,200	293,300	+2,800	+1%	4,970
2020/06/24	289,900	290,500	286,700	290,500	+1,700	+0.6%	3,303
2020/06/23	291,700	293,700	288,700	288,800	-2,800	-1%	2,839
2020/06/22	288,300	293,400	288,300	291,600	+2,800	+1%	2,162
2020/06/19	296,100	299,500	288,800	288,800	-7,300	-2.5%	6,429
2020/06/18	292,800	296,500	287,800	296,100	+4,300	+1.5%	3,533
2020/06/17	288,500	293,000	287,500	291,800	+2,800	+1%	3,766
2020/06/16	287,800	291,600	284,200	289,000	+8,700	+3.1%	4,295
2020/06/15	284,600	287,200	277,200	280,300	-4,400	-1.5%	5,863
2020/06/12	271,000	284,700	269,500	284,700	+8,100	+2.9%	10,438
2020/06/11	276,600	279,000	274,700	276,600	-300	-0.1%	4,379
2020/06/10	271,400	276,900	271,300	276,900	+4,100	+1.5%	3,222
2020/06/09	270,000	276,000	270,000	272,800	+1,000	+0.4%	5,204
2020/06/08	271,900	274,600	266,400	271,800	-100	±0%	8,708
2020/06/05	279,100	280,000	271,600	271,900	-8,400	-3%	5,467
2020/06/04	280,000	282,900	278,200	280,300	-1,500	-0.5%	4,378
2020/06/03	283,000	284,500	277,300	281,800	+100	±0%	5,399
2020/06/02	280,000	283,400	279,000	281,700	+1,800	+0.6%	4,994
2020/06/01	285,000	285,400	278,000	279,900	-6,600	-2.3%	5,016
2020/05/29	288,400	292,400	286,500	286,500	-1,900	-0.7%	5,707
2020/05/28	291,000	291,000	283,100	288,400	-2,500	-0.9%	5,173
2020/05/27	291,900	292,600	287,400	290,900	-1,700	-0.6%	3,723
2020/05/26	295,800	295,800	290,000	292,600	-1,400	-0.5%	3,539
2020/05/25	288,900	295,200	286,700	294,000	+6,200	+2.2%	2,816
2020/05/22	289,100	289,600	283,600	287,800	+800	+0.3%	2,305
2020/05/21	286,400	288,200	284,500	287,000	+3,400	+1.2%	3,745
2020/05/20	278,400	283,600	274,200	283,600	+8,500	+3.1%	4,798
2020/05/19	276,400	277,800	270,600	275,100	+2,300	+0.8%	3,875
2020/05/18	270,800	274,400	269,600	272,800	+3,700	+1.4%	2,140
2020/05/15	280,000	280,000	263,900	269,100	-9,600	-3.4%	3,754
2020/05/14	283,900	283,900	276,100	278,700	-4,300	-1.5%	3,042
2020/05/13	283,000	285,400	280,900	283,000	-500	-0.2%	4,134
2020/05/12	284,500	285,600	280,200	283,500	+1,000	+0.4%	4,753
2020/05/11	293,900	295,900	279,300	282,500	+3,600	+1.3%	7,184
2020/05/08	266,000	281,000	263,100	278,900	+17,900	+6.9%	10,187
2020/05/07	258,600	261,800	257,200	261,000	+10,200	+4.1%	3,893

1251～ 1300 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	-	-	-	-	-	-