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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 3,525 | 3,525 | 3,525 | 3,525 | +30 | +0.9% | 3,500 |
| 2021/07/27 | 3,490 | 3,495 | 3,490 | 3,495 | +25 | +0.7% | 800 |
| 2021/07/26 | 3,480 | 3,480 | 3,450 | 3,470 | +20 | +0.6% | 4,900 |
| 2021/07/21 | 3,445 | 3,450 | 3,445 | 3,450 | +25 | +0.7% | 3,900 |
| 2021/07/20 | 3,400 | 3,425 | 3,400 | 3,425 | +70 | +2.1% | 1,600 |
| 2021/07/19 | 3,355 | 3,355 | 3,355 | 3,355 | -45 | -1.3% | 100 |
| 2021/07/16 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 100 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 3,430 | 3,430 | 3,405 | 3,405 | ±0 | ±0% | 300 |
| 2021/07/13 | 3,405 | 3,405 | 3,405 | 3,405 | +20 | +0.6% | 1,700 |
| 2021/07/12 | 3,380 | 3,445 | 3,380 | 3,385 | +30 | +0.9% | 1,000 |
| 2021/07/09 | 3,450 | 3,450 | 3,355 | 3,355 | - | - | 600 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/02 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 500 |
| 2021/07/01 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 1,200 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 900 |
| 2021/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 3,570 | 3,570 | 3,570 | 3,570 | +20 | +0.6% | 6,700 |
| 2021/06/21 | 3,475 | 3,550 | 3,475 | 3,550 | +145 | +4.3% | 2,500 |
| 2021/06/18 | 3,405 | 3,405 | 3,405 | 3,405 | +5 | +0.1% | 100 |
| 2021/06/17 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 100 |
| 2021/06/16 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 200 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 3,400 | 3,400 | 3,400 | 3,400 | +30 | +0.9% | 2,000 |
| 2021/06/11 | 3,370 | 3,400 | 3,370 | 3,370 | +20 | +0.6% | 2,200 |
| 2021/06/10 | 3,350 | 3,395 | 3,350 | 3,350 | +70 | +2.1% | 1,400 |
| 2021/06/09 | 3,290 | 3,290 | 3,280 | 3,280 | - | - | 200 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/07 | 3,290 | 3,290 | 3,290 | 3,290 | -30 | -0.9% | 1,000 |
| 2021/06/04 | 3,340 | 3,340 | 3,320 | 3,320 | -5 | -0.2% | 400 |
| 2021/06/03 | 3,290 | 3,325 | 3,290 | 3,325 | -175 | -5% | 2,000 |
| 2021/06/02 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2021/06/01 | 3,500 | 3,500 | 3,500 | 3,500 | - | - | 100 |
| 2021/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/28 | 3,575 | 3,575 | 3,575 | 3,575 | -30 | -0.8% | 100 |
| 2021/05/27 | 3,605 | 3,605 | 3,605 | 3,605 | ±0 | ±0% | 700 |
| 2021/05/26 | 3,605 | 3,615 | 3,605 | 3,605 | +30 | +0.8% | 3,100 |
| 2021/05/25 | 3,535 | 3,575 | 3,535 | 3,575 | +75 | +2.1% | 1,000 |
| 2021/05/24 | 3,500 | 3,500 | 3,500 | 3,500 | +30 | +0.9% | 1,600 |
| 2021/05/21 | 3,405 | 3,475 | 3,405 | 3,470 | +90 | +2.7% | 1,900 |
| 2021/05/20 | 3,360 | 3,380 | 3,360 | 3,380 | +80 | +2.4% | 500 |
| 2021/05/19 | 3,400 | 3,400 | 3,300 | 3,300 | - | - | 800 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
1001～
1050
件表示中 / 3771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 | 385,000円 | +2.9% | +2.7% | 3.51% | 8.40倍 | 0.90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 | 311,500円 | +7.3% | +2.7% | 3.08% | 9.70倍 | 1.00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 |
| 神姫バス | 371,500円 | +3.7% | -2.9% | 2.15% | 9.39倍 | 0.45倍 |
|
兵庫県の大手バス会社。不動産、車両物販、業務受託、介護・レジャーサービスなど多面展開 |
| ヒガシＨＤ | 164,100円 | +6.0% | +5.6% | 2.80% | 10.73倍 | 1.59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。大手通販向け拡大 |
| カンダ | 85,700円 | +0.6% | +4.3% | 2.68% | 7.74倍 | 0.71倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等３ＰＬ、物流センター業務代行 |
市場注目の銘柄
チャート関連のコラム
