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 |
|---|---|---|---|---|---|---|---|
| 2023/05/16 | 3,230 | 3,230 | 3,230 | 3,230 | -10 | -0.3% | 100 |
| 2023/05/15 | 3,225 | 3,240 | 3,225 | 3,240 | +30 | +0.9% | 500 |
| 2023/05/12 | 3,230 | 3,240 | 3,210 | 3,210 | -15 | -0.5% | 1,400 |
| 2023/05/11 | 3,280 | 3,280 | 3,225 | 3,225 | -35 | -1.1% | 1,800 |
| 2023/05/10 | 3,240 | 3,300 | 3,240 | 3,260 | +35 | +1.1% | 2,700 |
| 2023/05/09 | 3,230 | 3,320 | 3,205 | 3,225 | -5 | -0.2% | 3,000 |
| 2023/05/08 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 300 |
| 2023/05/02 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 100 |
| 2023/05/01 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 100 |
| 2023/04/28 | 3,225 | 3,230 | 3,225 | 3,230 | +5 | +0.2% | 300 |
| 2023/04/27 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 500 |
| 2023/04/26 | 3,240 | 3,240 | 3,225 | 3,225 | -15 | -0.5% | 2,100 |
| 2023/04/25 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 200 |
| 2023/04/24 | 3,250 | 3,250 | 3,240 | 3,240 | -10 | -0.3% | 600 |
| 2023/04/21 | 3,220 | 3,250 | 3,220 | 3,250 | +30 | +0.9% | 1,700 |
| 2023/04/20 | 3,245 | 3,245 | 3,215 | 3,220 | -60 | -1.8% | 3,800 |
| 2023/04/19 | 3,260 | 3,280 | 3,260 | 3,280 | -15 | -0.5% | 400 |
| 2023/04/18 | 3,280 | 3,295 | 3,280 | 3,295 | +15 | +0.5% | 200 |
| 2023/04/17 | 3,330 | 3,330 | 3,280 | 3,280 | -50 | -1.5% | 800 |
| 2023/04/14 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 200 |
| 2023/04/13 | 3,325 | 3,330 | 3,325 | 3,330 | - | - | 300 |
| 2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/11 | 3,305 | 3,310 | 3,305 | 3,305 | +20 | +0.6% | 2,900 |
| 2023/04/10 | 3,285 | 3,295 | 3,285 | 3,285 | +15 | +0.5% | 800 |
| 2023/04/07 | 3,250 | 3,285 | 3,240 | 3,270 | +20 | +0.6% | 800 |
| 2023/04/06 | 3,250 | 3,250 | 3,250 | 3,250 | -40 | -1.2% | 500 |
| 2023/04/05 | 3,245 | 3,290 | 3,245 | 3,290 | +75 | +2.3% | 1,100 |
| 2023/04/04 | 3,260 | 3,270 | 3,215 | 3,215 | -45 | -1.4% | 1,600 |
| 2023/04/03 | 3,300 | 3,300 | 3,260 | 3,260 | -40 | -1.2% | 600 |
| 2023/03/31 | 3,330 | 3,335 | 3,300 | 3,300 | -5 | -0.2% | 900 |
| 2023/03/30 | 3,415 | 3,420 | 3,280 | 3,305 | -115 | -3.4% | 700 |
| 2023/03/29 | 3,390 | 3,420 | 3,385 | 3,420 | ±0 | ±0% | 600 |
| 2023/03/28 | 3,400 | 3,420 | 3,400 | 3,420 | +20 | +0.6% | 300 |
| 2023/03/27 | 3,400 | 3,400 | 3,400 | 3,400 | -20 | -0.6% | 1,100 |
| 2023/03/24 | 3,420 | 3,420 | 3,420 | 3,420 | -20 | -0.6% | 100 |
| 2023/03/23 | 3,435 | 3,440 | 3,435 | 3,440 | +20 | +0.6% | 200 |
| 2023/03/22 | 3,420 | 3,420 | 3,420 | 3,420 | -50 | -1.4% | 300 |
| 2023/03/20 | 3,470 | 3,470 | 3,470 | 3,470 | ±0 | ±0% | 3,100 |
| 2023/03/17 | 3,470 | 3,470 | 3,470 | 3,470 | +20 | +0.6% | 500 |
| 2023/03/16 | 3,450 | 3,450 | 3,440 | 3,450 | -30 | -0.9% | 300 |
| 2023/03/15 | 3,480 | 3,480 | 3,480 | 3,480 | +10 | +0.3% | 400 |
| 2023/03/14 | 3,450 | 3,470 | 3,435 | 3,470 | +15 | +0.4% | 400 |
| 2023/03/13 | 3,480 | 3,480 | 3,450 | 3,455 | -75 | -2.1% | 500 |
| 2023/03/10 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 1,500 |
| 2023/03/09 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 200 |
| 2023/03/08 | 3,500 | 3,530 | 3,480 | 3,530 | +30 | +0.9% | 500 |
| 2023/03/07 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2023/03/06 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2023/03/03 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 500 |
| 2023/03/02 | 3,500 | 3,500 | 3,500 | 3,500 | -30 | -0.8% | 200 |
501～
550
件表示中 / 3710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 | 326,000円 | +2.9% | +2.7% | 4.14% | 7.71倍 | 0.83倍 |
|
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 | 278,000円 | +7.3% | +2.7% | 3.45% | 8.65倍 | 0.90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 | 145,700円 | +6.0% | +5.6% | 3.16% | 9.49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 | 60,200円 | +5.5% | - | 1.33% | 13.55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 | 225,600円 | +2.9% | +0.1% | 0.89% | 16.08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
チャート関連のコラム
