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 |
|---|---|---|---|---|---|---|---|
| 2021/06/09 | 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 |
| 2021/05/17 | 3,450 | 3,450 | 3,450 | 3,450 | -50 | -1.4% | 300 |
| 2021/05/14 | 3,450 | 3,500 | 3,450 | 3,500 | +55 | +1.6% | 2,000 |
| 2021/05/13 | 3,415 | 3,445 | 3,415 | 3,445 | +60 | +1.8% | 800 |
| 2021/05/12 | 3,400 | 3,400 | 3,385 | 3,385 | +30 | +0.9% | 1,000 |
| 2021/05/11 | 3,295 | 3,355 | 3,295 | 3,355 | +165 | +5.2% | 1,100 |
| 2021/05/10 | 3,155 | 3,190 | 3,155 | 3,190 | - | - | 300 |
| 2021/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/30 | 3,130 | 3,130 | 3,130 | 3,130 | -40 | -1.3% | 200 |
| 2021/04/28 | 3,170 | 3,170 | 3,170 | 3,170 | -90 | -2.8% | 100 |
| 2021/04/27 | 3,260 | 3,260 | 3,260 | 3,260 | -25 | -0.8% | 1,500 |
| 2021/04/26 | 3,230 | 3,285 | 3,230 | 3,285 | - | - | 300 |
| 2021/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/22 | 3,165 | 3,170 | 3,165 | 3,170 | +40 | +1.3% | 200 |
| 2021/04/21 | 3,135 | 3,150 | 3,130 | 3,130 | +20 | +0.6% | 1,200 |
| 2021/04/20 | 3,055 | 3,120 | 3,055 | 3,110 | +110 | +3.7% | 800 |
| 2021/04/19 | 3,025 | 3,025 | 3,000 | 3,000 | -25 | -0.8% | 1,000 |
| 2021/04/16 | 3,070 | 3,070 | 3,015 | 3,025 | - | - | 1,100 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/12 | 3,130 | 3,130 | 3,115 | 3,125 | -5 | -0.2% | 2,000 |
| 2021/04/09 | 3,130 | 3,130 | 3,130 | 3,130 | -15 | -0.5% | 100 |
| 2021/04/08 | 3,145 | 3,145 | 3,145 | 3,145 | - | - | 100 |
| 2021/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/05 | 3,125 | 3,180 | 3,125 | 3,180 | -15 | -0.5% | 1,900 |
| 2021/04/02 | 3,200 | 3,200 | 3,195 | 3,195 | ±0 | ±0% | 300 |
| 2021/04/01 | 3,195 | 3,195 | 3,195 | 3,195 | +25 | +0.8% | 200 |
| 2021/03/31 | 3,140 | 3,170 | 3,140 | 3,170 | - | - | 300 |
| 2021/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/26 | 3,420 | 3,420 | 3,420 | 3,420 | - | - | 900 |
1001～
1050
件表示中 / 3738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 | 345,000円 | +2.9% | +2.7% | 3.91% | 8.16倍 | 0.88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 |
| 神姫バス | 353,000円 | +3.7% | -2.9% | 2.27% | 8.91倍 | 0.43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 |
| ビーイングＨ | 331,000円 | +10.3% | +10.8% | 1.45% | 13.29倍 | 2.81倍 |
|
生活物資に特化した３ＰＬ（物流一括受託）事業を展開。北陸を地盤に全国へエリア拡大 |
| 広電鉄 | 62,500円 | +5.5% | - | 1.28% | 14.06倍 | 0.46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 | 235,800円 | +2.9% | +0.1% | 0.85% | 16.81倍 | 0.79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
