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 |
---|---|---|---|---|---|---|---|
2020/06/02 | 2,880 | 2,950 | 2,880 | 2,911 | +61 | +2.1% | 1,100 |
2020/06/01 | 2,869 | 2,879 | 2,850 | 2,850 | -30 | -1% | 600 |
2020/05/29 | 2,801 | 2,890 | 2,801 | 2,880 | -10 | -0.3% | 900 |
2020/05/28 | 2,840 | 2,890 | 2,840 | 2,890 | +50 | +1.8% | 700 |
2020/05/27 | 2,787 | 2,840 | 2,787 | 2,840 | +40 | +1.4% | 1,100 |
2020/05/26 | 2,901 | 2,901 | 2,800 | 2,800 | -95 | -3.3% | 1,600 |
2020/05/25 | 2,895 | 2,895 | 2,895 | 2,895 | ±0 | ±0% | 100 |
2020/05/22 | 2,857 | 2,897 | 2,820 | 2,895 | +68 | +2.4% | 7,400 |
2020/05/21 | 2,746 | 2,829 | 2,746 | 2,827 | +101 | +3.7% | 3,500 |
2020/05/20 | 2,654 | 2,726 | 2,654 | 2,726 | +115 | +4.4% | 2,200 |
2020/05/19 | 2,650 | 2,680 | 2,561 | 2,611 | +51 | +2% | 1,800 |
2020/05/18 | 2,619 | 2,648 | 2,560 | 2,560 | -11 | -0.4% | 1,100 |
2020/05/15 | 2,580 | 2,668 | 2,571 | 2,571 | -59 | -2.2% | 2,700 |
2020/05/14 | 2,720 | 2,720 | 2,571 | 2,630 | -95 | -3.5% | 2,700 |
2020/05/13 | 2,675 | 2,725 | 2,675 | 2,725 | -50 | -1.8% | 3,300 |
2020/05/12 | 2,675 | 2,862 | 2,665 | 2,775 | -480 | -14.7% | 12,500 |
2020/05/11 | 3,385 | 3,495 | 3,255 | 3,255 | -125 | -3.7% | 3,500 |
2020/05/08 | 3,300 | 3,480 | 3,300 | 3,380 | +100 | +3% | 700 |
2020/05/07 | 3,080 | 3,280 | 3,080 | 3,280 | +115 | +3.6% | 800 |
2020/05/01 | 3,500 | 3,500 | 3,165 | 3,165 | -285 | -8.3% | 2,300 |
2020/04/30 | 3,745 | 3,750 | 3,400 | 3,450 | -360 | -9.4% | 2,900 |
2020/04/28 | 3,935 | 3,935 | 3,810 | 3,810 | -125 | -3.2% | 1,100 |
2020/04/27 | 3,975 | 3,980 | 3,930 | 3,935 | -35 | -0.9% | 3,500 |
2020/04/24 | 3,900 | 4,000 | 3,855 | 3,970 | +195 | +5.2% | 5,000 |
2020/04/23 | 3,500 | 3,780 | 3,475 | 3,775 | +300 | +8.6% | 3,200 |
2020/04/22 | 3,370 | 3,475 | 3,370 | 3,475 | +135 | +4% | 2,000 |
2020/04/21 | 3,440 | 3,565 | 3,340 | 3,340 | +20 | +0.6% | 2,900 |
2020/04/20 | 3,090 | 3,410 | 3,090 | 3,320 | +340 | +11.4% | 2,400 |
2020/04/17 | 3,000 | 3,000 | 2,980 | 2,980 | -20 | -0.7% | 400 |
2020/04/16 | 2,940 | 3,000 | 2,940 | 3,000 | +100 | +3.4% | 900 |
2020/04/15 | 2,890 | 2,900 | 2,890 | 2,900 | +50 | +1.8% | 500 |
2020/04/14 | 2,801 | 2,951 | 2,801 | 2,850 | +98 | +3.6% | 1,900 |
2020/04/13 | 2,700 | 2,752 | 2,700 | 2,752 | +107 | +4% | 900 |
2020/04/10 | 2,607 | 2,650 | 2,607 | 2,645 | +39 | +1.5% | 300 |
2020/04/09 | 2,607 | 2,656 | 2,606 | 2,606 | -34 | -1.3% | 1,000 |
2020/04/08 | 2,636 | 2,649 | 2,620 | 2,640 | +4 | +0.2% | 700 |
2020/04/07 | 2,581 | 2,670 | 2,581 | 2,636 | +56 | +2.2% | 1,700 |
2020/04/06 | 2,570 | 2,580 | 2,552 | 2,580 | +5 | +0.2% | 500 |
2020/04/03 | 2,609 | 2,625 | 2,512 | 2,575 | +66 | +2.6% | 900 |
2020/04/02 | 2,579 | 2,579 | 2,509 | 2,509 | -70 | -2.7% | 300 |
2020/04/01 | 2,577 | 2,579 | 2,577 | 2,579 | - | - | 400 |
2020/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/03/30 | 2,601 | 2,601 | 2,560 | 2,560 | -140 | -5.2% | 900 |
2020/03/27 | 2,610 | 2,700 | 2,610 | 2,700 | +40 | +1.5% | 1,100 |
2020/03/26 | 2,670 | 2,692 | 2,660 | 2,660 | -10 | -0.4% | 1,400 |
2020/03/25 | 2,650 | 2,800 | 2,650 | 2,670 | +32 | +1.2% | 2,200 |
2020/03/24 | 2,525 | 2,638 | 2,520 | 2,638 | +148 | +5.9% | 1,300 |
2020/03/23 | 2,440 | 2,490 | 2,440 | 2,490 | +50 | +2% | 5,600 |
2020/03/19 | 2,451 | 2,451 | 2,400 | 2,440 | -60 | -2.4% | 2,500 |
2020/03/18 | 2,463 | 2,500 | 2,463 | 2,500 | +70 | +2.9% | 800 |
1251~
1300
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 | 356,500円 | +3.7% | -2.9% | 2.24% | 9.00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 | 330,000円 | +10.3% | +10.8% | 1.45% | 13.25倍 | 2.80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 | 62,200円 | +5.5% | - | 1.29% | 13.99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 | 233,100円 | +2.9% | +0.1% | 0.86% | 16.62倍 | 0.78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