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

92,400 -1100 (-1.18%)

株価：2026/09/11 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
2011/05/18	48,266.7	48,466.7	48,000	48,133.3	+133.3	+0.3%	2,625
2011/05/17	48,133.3	48,333.3	47,666.7	48,000	±0	±0%	7,950
2011/05/16	47,266.7	48,333.3	47,066.7	48,000	+733.3	+1.6%	9,735
2011/05/13	47,000	47,400	46,666.7	47,266.7	+600	+1.3%	7,005
2011/05/12	46,666.7	46,933.3	46,400	46,666.7	±0	±0%	4,050
2011/05/11	45,866.7	46,866.7	45,733.3	46,666.7	+800	+1.7%	5,730
2011/05/10	46,000	46,400	45,866.7	45,866.7	-200	-0.4%	4,080
2011/05/09	45,533.3	46,133.3	45,266.7	46,066.7	+600	+1.3%	16,230
2011/05/06	46,266.7	46,266.7	45,266.7	45,466.7	-866.7	-1.9%	10,110
2011/05/02	46,866.7	47,200	46,200	46,333.3	+133.3	+0.3%	6,345
2011/04/28	46,066.7	46,400	46,066.7	46,200	-133.3	-0.3%	8,085
2011/04/27	46,933.3	46,933.3	46,000	46,333.3	-266.7	-0.6%	5,715
2011/04/26	46,400	47,066.7	46,266.7	46,600	+266.7	+0.6%	3,990
2011/04/25	47,200	47,266.7	46,266.7	46,333.3	-533.3	-1.1%	4,965
2011/04/22	46,133.3	47,200	45,866.7	46,866.7	+400	+0.9%	7,005
2011/04/21	46,600	47,000	46,133.3	46,466.7	+200	+0.4%	7,230
2011/04/20	45,400	46,400	45,400	46,266.7	+866.7	+1.9%	7,995
2011/04/19	44,800	45,466.7	44,400	45,400	+800	+1.8%	8,685
2011/04/18	43,466.7	45,066.7	43,400	44,600	+2,000	+4.7%	15,585
2011/04/15	42,866.7	43,266.7	42,600	42,600	-200	-0.5%	8,370
2011/04/14	43,000	43,733.3	42,466.7	42,800	-333.3	-0.8%	15,825
2011/04/13	43,400	43,800	43,133.3	43,133.3	-200	-0.5%	4,710
2011/04/12	43,666.7	43,666.7	43,066.7	43,333.3	-400	-0.9%	2,310
2011/04/11	43,066.7	43,733.3	43,000	43,733.3	+933.3	+2.2%	4,320
2011/04/08	43,066.7	43,466.7	42,600	42,800	-466.7	-1.1%	7,110
2011/04/07	43,466.7	43,600	42,733.3	43,266.7	-266.7	-0.6%	8,325
2011/04/06	44,600	44,800	43,333.3	43,533.3	-1,266.7	-2.8%	10,485
2011/04/05	44,666.7	44,933.3	44,266.7	44,800	±0	±0%	6,390
2011/04/04	44,733.3	44,866.7	44,400	44,800	+200	+0.4%	3,885
2011/04/01	44,800	45,133.3	44,200	44,600	-200	-0.4%	7,095
2011/03/31	44,400	45,000	44,400	44,800	+533.3	+1.2%	5,205
2011/03/30	44,933.3	44,933.3	43,733.3	44,266.7	-266.7	-0.6%	8,505
2011/03/29	45,266.7	45,533.3	44,266.7	44,533.3	-133.3	-0.3%	6,495
2011/03/28	45,133.3	45,600	44,400	44,666.7	-666.7	-1.5%	4,890
2011/03/25	45,333.3	47,000	44,866.7	45,333.3	±0	±0%	9,255
2011/03/24	44,000	45,333.3	43,933.3	45,333.3	+1,000	+2.3%	4,590
2011/03/23	44,733.3	45,066.7	43,333.3	44,333.3	-333.3	-0.7%	25,695
2011/03/22	43,733.3	44,666.7	43,733.3	44,666.7	+2,600	+6.2%	10,815
2011/03/18	42,200	42,800	41,666.7	42,066.7	+400	+1%	9,405
2011/03/17	41,066.7	42,200	40,000	41,666.7	-66.7	-0.2%	14,265
2011/03/16	40,333.3	42,466.7	40,333.3	41,733.3	+1,800	+4.5%	12,915
2011/03/15	41,533.3	41,666.7	36,666.7	39,933.3	-1,733.3	-4.2%	17,445
2011/03/14	41,600	43,000	39,666.7	41,666.7	-6,600	-13.7%	41,535
2011/03/11	48,066.7	48,800	48,000	48,266.7	-133.3	-0.3%	7,860
2011/03/10	49,200	49,466.7	48,266.7	48,400	-800	-1.6%	6,810
2011/03/09	49,266.7	49,466.7	49,133.3	49,200	-66.7	-0.1%	2,760
2011/03/08	50,133.3	50,133.3	49,266.7	49,266.7	-866.7	-1.7%	2,880
2011/03/07	50,333.3	50,400	49,866.7	50,133.3	-533.3	-1.1%	3,210
2011/03/04	50,666.7	50,666.7	50,333.3	50,666.7	±0	±0%	2,625
2011/03/03	49,866.7	50,800	49,200	50,666.7	+800	+1.6%	9,045

3751～ 3800 件表示中 / 4025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	92,400円	+0.1%	+2.2%	5.12%	38.75倍	1.80倍	-
三井不アコ	116,100円	+6.3%	+5.4%	4.13%	43.65倍	1.91倍	-
大和オフィス	302,500円	-4.4%	-17.7%	4.74%	43.19倍	1.16倍	-
森トラストＲＥ	70,700円	+1.7%	-1.3%	5.13%	39.00倍	1.07倍	-
ｉＦＪリート	1,798円	-	-	-	-	-	-