ロジネット ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 3,340 | 3,345 | 3,340 | 3,345 | +5 | +0.1% | 600 |
| 2025/05/21 | 3,340 | 3,380 | 3,340 | 3,340 | +20 | +0.6% | 2,500 |
| 2025/05/20 | 3,290 | 3,320 | 3,285 | 3,320 | +35 | +1.1% | 1,200 |
| 2025/05/19 | 3,270 | 3,330 | 3,270 | 3,285 | +40 | +1.2% | 700 |
| 2025/05/16 | 3,240 | 3,245 | 3,240 | 3,245 | -40 | -1.2% | 300 |
| 2025/05/15 | 3,320 | 3,320 | 3,285 | 3,285 | -20 | -0.6% | 1,100 |
| 2025/05/14 | 3,290 | 3,305 | 3,290 | 3,305 | +45 | +1.4% | 1,200 |
| 2025/05/13 | 3,260 | 3,260 | 3,245 | 3,260 | +35 | +1.1% | 700 |
| 2025/05/12 | 3,220 | 3,250 | 3,220 | 3,225 | +5 | +0.2% | 900 |
| 2025/05/09 | 3,200 | 3,220 | 3,200 | 3,220 | +10 | +0.3% | 700 |
| 2025/05/08 | 3,115 | 3,215 | 3,115 | 3,210 | +30 | +0.9% | 1,100 |
| 2025/05/07 | 3,180 | 3,180 | 3,180 | 3,180 | - | - | 100 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 3,230 | 3,230 | 3,105 | 3,210 | -40 | -1.2% | 900 |
| 2025/04/30 | 3,250 | 3,250 | 3,250 | 3,250 | +20 | +0.6% | 1,800 |
| 2025/04/28 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 2,000 |
| 2025/04/25 | 3,230 | 3,230 | 3,230 | 3,230 | +30 | +0.9% | 500 |
| 2025/04/24 | 3,150 | 3,200 | 3,150 | 3,200 | +80 | +2.6% | 1,600 |
| 2025/04/23 | 3,100 | 3,120 | 3,100 | 3,120 | +50 | +1.6% | 500 |
| 2025/04/22 | 3,070 | 3,070 | 3,070 | 3,070 | +20 | +0.7% | 900 |
| 2025/04/21 | 2,992 | 3,050 | 2,992 | 3,050 | +65 | +2.2% | 900 |
| 2025/04/18 | 2,985 | 2,985 | 2,982 | 2,985 | ±0 | ±0% | 400 |
| 2025/04/17 | 3,000 | 3,000 | 2,985 | 2,985 | +15 | +0.5% | 600 |
| 2025/04/16 | 2,999 | 3,000 | 2,970 | 2,970 | -25 | -0.8% | 400 |
| 2025/04/15 | 2,995 | 2,995 | 2,975 | 2,995 | +15 | +0.5% | 400 |
| 2025/04/14 | 2,965 | 2,980 | 2,965 | 2,980 | +55 | +1.9% | 500 |
| 2025/04/11 | 2,975 | 2,975 | 2,925 | 2,925 | -30 | -1% | 1,900 |
| 2025/04/10 | 2,950 | 2,955 | 2,950 | 2,955 | +70 | +2.4% | 600 |
| 2025/04/09 | 2,898 | 2,900 | 2,848 | 2,885 | -109 | -3.6% | 2,000 |
| 2025/04/08 | 2,910 | 3,000 | 2,900 | 2,994 | +134 | +4.7% | 2,500 |
| 2025/04/07 | 2,800 | 2,900 | 2,720 | 2,860 | -58 | -2% | 3,700 |
| 2025/04/04 | 2,990 | 3,000 | 2,851 | 2,918 | -80 | -2.7% | 10,800 |
| 2025/04/03 | 3,050 | 3,050 | 2,998 | 2,998 | -67 | -2.2% | 2,400 |
| 2025/04/02 | 3,065 | 3,065 | 3,065 | 3,065 | ±0 | ±0% | 400 |
| 2025/04/01 | 3,125 | 3,125 | 3,065 | 3,065 | -60 | -1.9% | 1,300 |
| 2025/03/31 | 3,100 | 3,200 | 3,100 | 3,125 | -75 | -2.3% | 1,200 |
| 2025/03/28 | 3,300 | 3,310 | 3,200 | 3,200 | -205 | -6% | 1,100 |
| 2025/03/27 | 3,450 | 3,450 | 3,405 | 3,405 | -25 | -0.7% | 1,400 |
| 2025/03/26 | 3,430 | 3,450 | 3,430 | 3,430 | ±0 | ±0% | 1,800 |
| 2025/03/25 | 3,345 | 3,445 | 3,340 | 3,430 | +95 | +2.8% | 1,200 |
| 2025/03/24 | 3,395 | 3,450 | 3,335 | 3,335 | -40 | -1.2% | 2,000 |
| 2025/03/21 | 3,325 | 3,375 | 3,325 | 3,375 | +50 | +1.5% | 1,800 |
| 2025/03/19 | 3,230 | 3,325 | 3,230 | 3,325 | +100 | +3.1% | 1,500 |
| 2025/03/18 | 3,225 | 3,225 | 3,205 | 3,225 | +5 | +0.2% | 1,100 |
| 2025/03/17 | 3,205 | 3,230 | 3,205 | 3,220 | +20 | +0.6% | 700 |
| 2025/03/14 | 3,225 | 3,225 | 3,200 | 3,200 | -25 | -0.8% | 800 |
| 2025/03/13 | 3,200 | 3,225 | 3,200 | 3,225 | +15 | +0.5% | 600 |
| 2025/03/12 | 3,140 | 3,210 | 3,140 | 3,210 | +50 | +1.6% | 400 |
| 2025/03/11 | 3,190 | 3,220 | 3,100 | 3,160 | -10 | -0.3% | 5,400 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「ロジネットＪ」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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ロジネットＪ | 334,500円 | +2.9% | +2.7% | - | - | - |
|
陸運持株会社。傘下に北海道の札幌通運、東日本と西日本に地盤子会社。主要取引先にアマゾン |
| 遠州トラック | 270,500円 | +7.3% | +2.7% | 3.55% | 8.42倍 | 0.87倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| ヒガシＨＤ | 145,300円 | +6.0% | +5.6% | 3.17% | 9.46倍 | 1.40倍 |
|
大阪市東区（現中央区）の運送１３社統合で設立。株主の日生、関電等が大口客。福祉分野に進出 |
| 広電鉄 | 60,300円 | +5.5% | - | 1.33% | 13.57倍 | 0.44倍 |
|
運輸で鉄軌道とバスが２本柱。バスは県内西部が地盤。鉄軌道は路面電車が著名。不動産も展開 |
| 神電鉄 | 224,700円 | +2.9% | +0.1% | 0.89% | 16.02倍 | 0.76倍 |
|
阪急系。神戸―有馬―三田が主力路線。不動産は戸建て用地売却を手がける。流通業も併営 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
