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 |
---|---|---|---|---|---|---|---|
2019/03/05 | 1,648 | 1,650 | 1,641 | 1,642 | +3 | +0.2% | 800 |
2019/03/04 | 1,639 | 1,650 | 1,630 | 1,639 | +9 | +0.6% | 1,500 |
2019/03/01 | 1,628 | 1,630 | 1,628 | 1,630 | +6 | +0.4% | 500 |
2019/02/28 | 1,615 | 1,624 | 1,615 | 1,624 | +13 | +0.8% | 700 |
2019/02/27 | 1,650 | 1,659 | 1,611 | 1,611 | -39 | -2.4% | 700 |
2019/02/26 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 1,200 |
2019/02/25 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 400 |
2019/02/22 | 1,645 | 1,650 | 1,645 | 1,650 | +37 | +2.3% | 400 |
2019/02/21 | 1,612 | 1,613 | 1,612 | 1,613 | +14 | +0.9% | 200 |
2019/02/20 | 1,611 | 1,629 | 1,590 | 1,599 | -1 | -0.1% | 1,900 |
2019/02/19 | 1,641 | 1,641 | 1,600 | 1,600 | -41 | -2.5% | 700 |
2019/02/18 | 1,641 | 1,641 | 1,641 | 1,641 | - | - | 100 |
2019/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/12 | 1,664 | 1,664 | 1,664 | 1,664 | ±0 | ±0% | 1,900 |
2019/02/08 | 1,630 | 1,664 | 1,630 | 1,664 | - | - | 700 |
2019/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/02/06 | 1,678 | 1,700 | 1,655 | 1,670 | +54 | +3.3% | 4,800 |
2019/02/05 | 1,589 | 1,616 | 1,589 | 1,616 | +51 | +3.3% | 1,900 |
2019/02/04 | 1,565 | 1,565 | 1,565 | 1,565 | -34 | -2.1% | 500 |
2019/02/01 | 1,600 | 1,600 | 1,599 | 1,599 | ±0 | ±0% | 200 |
2019/01/31 | 1,599 | 1,599 | 1,599 | 1,599 | +28 | +1.8% | 400 |
2019/01/30 | 1,605 | 1,605 | 1,571 | 1,571 | -29 | -1.8% | 900 |
2019/01/29 | 1,590 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 200 |
2019/01/28 | 1,604 | 1,604 | 1,600 | 1,600 | -4 | -0.2% | 1,000 |
2019/01/25 | 1,604 | 1,604 | 1,604 | 1,604 | +5 | +0.3% | 100 |
2019/01/24 | 1,589 | 1,599 | 1,589 | 1,599 | +27 | +1.7% | 1,000 |
2019/01/23 | 1,563 | 1,572 | 1,563 | 1,572 | -23 | -1.4% | 200 |
2019/01/22 | 1,614 | 1,614 | 1,573 | 1,595 | +1 | +0.1% | 600 |
2019/01/21 | 1,589 | 1,594 | 1,589 | 1,594 | +5 | +0.3% | 700 |
2019/01/18 | 1,580 | 1,589 | 1,580 | 1,589 | +9 | +0.6% | 500 |
2019/01/17 | 1,564 | 1,580 | 1,551 | 1,580 | +16 | +1% | 600 |
2019/01/16 | 1,555 | 1,564 | 1,555 | 1,564 | +15 | +1% | 300 |
2019/01/15 | 1,533 | 1,549 | 1,533 | 1,549 | -10 | -0.6% | 300 |
2019/01/11 | 1,565 | 1,565 | 1,545 | 1,559 | +14 | +0.9% | 1,200 |
2019/01/10 | 1,531 | 1,545 | 1,531 | 1,545 | +14 | +0.9% | 1,400 |
2019/01/09 | 1,532 | 1,532 | 1,531 | 1,531 | +1 | +0.1% | 300 |
2019/01/08 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
2019/01/07 | 1,573 | 1,599 | 1,530 | 1,530 | -42 | -2.7% | 700 |
2019/01/04 | 1,572 | 1,572 | 1,572 | 1,572 | -8 | -0.5% | 200 |
2018/12/28 | 1,580 | 1,580 | 1,580 | 1,580 | +30 | +1.9% | 1,200 |
2018/12/27 | 1,495 | 1,555 | 1,495 | 1,550 | +82 | +5.6% | 7,500 |
2018/12/26 | 1,439 | 1,487 | 1,427 | 1,468 | +43 | +3% | 2,000 |
2018/12/25 | 1,450 | 1,479 | 1,425 | 1,425 | -84 | -5.6% | 16,100 |
2018/12/21 | 1,511 | 1,515 | 1,495 | 1,509 | -27 | -1.8% | 6,400 |
2018/12/20 | 1,602 | 1,609 | 1,536 | 1,536 | -66 | -4.1% | 4,900 |
2018/12/19 | 1,620 | 1,639 | 1,597 | 1,602 | +2 | +0.1% | 3,100 |
2018/12/18 | 1,615 | 1,622 | 1,600 | 1,600 | -35 | -2.1% | 3,200 |
2018/12/17 | 1,618 | 1,650 | 1,618 | 1,635 | +19 | +1.2% | 1,700 |
1551~
1600
件表示中 / 3739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 |
ヒガシHD | 168,300円 | +6.0% | +5.6% | 2.73% | 11.00倍 | 1.63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 |
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 | 328,500円 | +10.3% | +10.8% | 1.46% | 13.19倍 | 2.79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 | 62,300円 | +5.5% | - | 1.28% | 14.02倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム