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
2013/12/24	1,045,000	1,046,000	1,035,000	1,035,000	-13,000	-1.2%	477
2013/12/20	1,025,000	1,049,000	1,024,000	1,048,000	+28,000	+2.7%	1,038
2013/12/19	1,015,000	1,025,000	998,000	1,020,000	+10,000	+1%	850
2013/12/18	1,000,000	1,020,000	999,000	1,010,000	+13,000	+1.3%	979
2013/12/17	996,000	1,001,000	988,000	997,000	+3,000	+0.3%	699
2013/12/16	1,014,000	1,014,000	993,000	994,000	-14,000	-1.4%	608
2013/12/13	1,014,000	1,016,000	1,008,000	1,008,000	+2,000	+0.2%	580
2013/12/12	1,016,000	1,016,000	1,005,000	1,006,000	-8,000	-0.8%	330
2013/12/11	1,007,000	1,017,000	1,007,000	1,014,000	+6,000	+0.6%	326
2013/12/10	1,016,000	1,017,000	1,007,000	1,008,000	-5,000	-0.5%	427
2013/12/09	1,009,000	1,016,000	1,007,000	1,013,000	+6,000	+0.6%	358
2013/12/06	1,002,000	1,009,000	998,000	1,007,000	+7,000	+0.7%	672
2013/12/05	1,007,000	1,007,000	997,000	1,000,000	-7,000	-0.7%	651
2013/12/04	1,009,000	1,010,000	999,000	1,007,000	-3,000	-0.3%	518
2013/12/03	1,008,000	1,012,000	1,004,000	1,010,000	+3,000	+0.3%	555
2013/12/02	1,012,000	1,012,000	1,000,000	1,007,000	+10,000	+1%	637
2013/11/29	995,000	1,012,000	991,000	997,000	+8,000	+0.8%	785
2013/11/28	985,000	993,000	985,000	989,000	+1,000	+0.1%	580
2013/11/27	984,000	993,000	975,000	988,000	+3,000	+0.3%	626
2013/11/26	982,000	986,000	976,000	985,000	+4,000	+0.4%	342
2013/11/25	998,000	999,000	981,000	981,000	-12,000	-1.2%	454
2013/11/22	985,000	996,000	982,000	993,000	+10,000	+1%	327
2013/11/21	987,000	991,000	979,000	983,000	-14,000	-1.4%	499
2013/11/20	987,000	997,000	983,000	997,000	±0	±0%	511
2013/11/19	993,000	997,000	989,000	997,000	±0	±0%	327
2013/11/18	1,010,000	1,010,000	994,000	997,000	-11,000	-1.1%	410
2013/11/15	1,003,000	1,008,000	1,002,000	1,008,000	+6,000	+0.6%	486
2013/11/14	1,000,000	1,003,000	997,000	1,002,000	+2,000	+0.2%	360
2013/11/13	1,001,000	1,001,000	993,000	1,000,000	-1,000	-0.1%	229
2013/11/12	998,000	1,001,000	994,000	1,001,000	-3,000	-0.3%	442
2013/11/11	1,006,000	1,008,000	999,000	1,004,000	-1,000	-0.1%	281
2013/11/08	1,008,000	1,008,000	1,000,000	1,005,000	-1,000	-0.1%	263
2013/11/07	1,004,000	1,010,000	1,002,000	1,006,000	-4,000	-0.4%	371
2013/11/06	1,006,000	1,013,000	1,004,000	1,010,000	-4,000	-0.4%	298
2013/11/05	1,019,000	1,019,000	1,005,000	1,014,000	+4,000	+0.4%	394
2013/11/01	1,020,000	1,020,000	1,008,000	1,010,000	-10,000	-1%	314
2013/10/31	1,023,000	1,024,000	1,014,000	1,020,000	-9,000	-0.9%	703
2013/10/30	1,022,000	1,029,000	1,013,000	1,029,000	+7,000	+0.7%	748
2013/10/29	1,011,000	1,022,000	1,002,000	1,022,000	+12,000	+1.2%	505
2013/10/28	1,010,000	1,010,000	1,000,000	1,010,000	-2,000	-0.2%	345
2013/10/25	1,010,000	1,012,000	1,002,000	1,012,000	+1,000	+0.1%	489
2013/10/24	998,000	1,012,000	997,000	1,011,000	+8,000	+0.8%	486
2013/10/23	1,003,000	1,005,000	999,000	1,003,000	+2,000	+0.2%	753
2013/10/22	1,003,000	1,003,000	993,000	1,001,000	-2,000	-0.2%	283
2013/10/21	999,000	1,003,000	996,000	1,003,000	+5,000	+0.5%	762
2013/10/18	989,000	998,000	983,000	998,000	+7,000	+0.7%	439
2013/10/17	994,000	996,000	989,000	991,000	-3,000	-0.3%	302
2013/10/16	990,000	994,000	985,000	994,000	+1,000	+0.1%	501
2013/10/15	990,000	993,000	980,000	993,000	+8,000	+0.8%	527
2013/10/11	991,000	995,000	978,000	985,000	-7,000	-0.7%	575

2851～ 2900 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	-	-	-	-	-	-