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 12:31 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
2020/02/18	288,000	290,300	286,900	289,800	+2,700	+0.9%	1,561
2020/02/17	287,100	288,500	286,400	287,100	+600	+0.2%	1,488
2020/02/14	284,000	286,500	283,800	286,500	+2,000	+0.7%	2,137
2020/02/13	287,700	287,800	283,800	284,500	-2,400	-0.8%	2,150
2020/02/12	287,200	289,200	286,100	286,900	-900	-0.3%	1,668
2020/02/10	287,900	289,900	286,900	287,800	+100	±0%	1,695
2020/02/07	284,600	287,700	284,400	287,700	+3,200	+1.1%	2,209
2020/02/06	286,300	286,500	284,200	284,500	-600	-0.2%	2,345
2020/02/05	287,400	289,000	285,100	285,100	-3,300	-1.1%	3,062
2020/02/04	289,000	289,500	286,500	288,400	-1,100	-0.4%	2,352
2020/02/03	290,700	292,800	288,900	289,500	-3,900	-1.3%	3,155
2020/01/31	292,500	294,900	291,500	293,400	+900	+0.3%	2,607
2020/01/30	293,600	293,900	288,800	292,500	-2,800	-0.9%	3,829
2020/01/29	294,000	296,600	292,500	295,300	+3,000	+1%	4,363
2020/01/28	291,000	293,700	289,200	292,300	+1,300	+0.4%	2,468
2020/01/27	289,000	292,300	287,800	291,000	+2,300	+0.8%	3,674
2020/01/24	289,000	289,000	284,900	288,700	+3,200	+1.1%	5,471
2020/01/23	283,200	285,500	281,200	285,500	+3,400	+1.2%	3,228
2020/01/22	279,600	282,400	279,600	282,100	+2,500	+0.9%	2,643
2020/01/21	281,400	281,800	279,600	279,600	-1,800	-0.6%	2,307
2020/01/20	278,500	281,400	278,400	281,400	+3,000	+1.1%	1,315
2020/01/17	276,500	279,600	275,600	278,400	+2,100	+0.8%	3,193
2020/01/16	276,500	277,100	275,700	276,300	±0	±0%	2,507
2020/01/15	277,900	278,500	276,300	276,300	-1,700	-0.6%	2,347
2020/01/14	279,700	279,700	276,000	278,000	-100	±0%	2,092
2020/01/10	276,500	278,100	276,200	278,100	+1,600	+0.6%	2,024
2020/01/09	273,800	276,500	273,400	276,500	+3,500	+1.3%	3,477
2020/01/08	277,200	279,500	273,000	273,000	-3,900	-1.4%	3,222
2020/01/07	277,800	279,300	276,800	276,900	-800	-0.3%	3,149
2020/01/06	277,100	279,200	277,000	277,700	+600	+0.2%	2,834
2019/12/30	276,100	278,100	274,700	277,100	+1,200	+0.4%	2,012
2019/12/27	276,100	278,500	275,400	275,900	+100	±0%	3,254
2019/12/26	274,100	275,800	273,300	275,800	+2,000	+0.7%	1,932
2019/12/25	270,100	275,300	270,100	273,800	+3,800	+1.4%	2,261
2019/12/24	269,800	271,200	269,500	270,000	+600	+0.2%	1,350
2019/12/23	267,200	269,900	267,200	269,400	+2,300	+0.9%	1,316
2019/12/20	267,100	268,900	265,700	267,100	+200	+0.1%	2,978
2019/12/19	265,000	266,900	263,700	266,900	+1,700	+0.6%	2,791
2019/12/18	267,700	267,700	264,500	265,200	-2,500	-0.9%	2,993
2019/12/17	267,400	267,800	265,400	267,700	+300	+0.1%	2,511
2019/12/16	270,600	271,100	266,700	267,400	-2,000	-0.7%	1,692
2019/12/13	272,000	272,000	268,000	269,400	-3,300	-1.2%	3,772
2019/12/12	273,100	274,200	271,600	272,700	-1,400	-0.5%	2,054
2019/12/11	273,800	276,200	273,200	274,100	+500	+0.2%	3,521
2019/12/10	274,300	274,300	271,200	273,600	-700	-0.3%	2,241
2019/12/09	274,700	275,000	272,200	274,300	-800	-0.3%	2,669
2019/12/06	274,900	276,200	274,200	275,100	+400	+0.1%	1,985
2019/12/05	276,400	277,400	271,600	274,700	-1,700	-0.6%	2,297
2019/12/04	277,200	279,900	275,900	276,400	-300	-0.1%	2,015
2019/12/03	278,400	279,400	275,500	276,700	-1,700	-0.6%	3,297

1351～ 1400 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	142,700円	+1.2%	-1.4%	4.33%	44.30倍	1.31倍	-
ラサールロジ	146,000円	+3.3%	+2.4%	5.25%	40.45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	31,300円	-	-	-	-	-	-