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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 1,890 | 1,910 | 1,890 | 1,905 | -45 | -2.3% | 300 |
| 2018/07/20 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 3,100 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 1,970 | 1,975 | 1,950 | 1,950 | ±0 | ±0% | 7,000 |
| 2018/07/10 | 1,947 | 1,950 | 1,947 | 1,950 | +43 | +2.3% | 800 |
| 2018/07/09 | 1,889 | 1,907 | 1,880 | 1,907 | +28 | +1.5% | 800 |
| 2018/07/06 | 1,840 | 1,879 | 1,839 | 1,879 | +10 | +0.5% | 1,300 |
| 2018/07/05 | 1,852 | 1,879 | 1,850 | 1,869 | +18 | +1% | 2,300 |
| 2018/07/04 | 1,871 | 1,871 | 1,851 | 1,851 | -42 | -2.2% | 1,400 |
| 2018/07/03 | 1,893 | 1,893 | 1,893 | 1,893 | -1 | -0.1% | 100 |
| 2018/07/02 | 1,903 | 1,903 | 1,894 | 1,894 | - | - | 600 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 1,900 | 1,923 | 1,900 | 1,923 | -6 | -0.3% | 400 |
| 2018/06/27 | 1,929 | 1,929 | 1,929 | 1,929 | +18 | +0.9% | 100 |
| 2018/06/26 | 1,911 | 1,911 | 1,911 | 1,911 | -63 | -3.2% | 100 |
| 2018/06/25 | 1,974 | 1,974 | 1,974 | 1,974 | ±0 | ±0% | 100 |
| 2018/06/22 | 1,974 | 1,974 | 1,974 | 1,974 | -16 | -0.8% | 100 |
| 2018/06/21 | 2,000 | 2,000 | 1,990 | 1,990 | -11 | -0.5% | 600 |
| 2018/06/20 | 2,001 | 2,009 | 2,000 | 2,001 | ±0 | ±0% | 1,300 |
| 2018/06/19 | 2,047 | 2,047 | 2,001 | 2,001 | -19 | -0.9% | 1,200 |
| 2018/06/18 | 2,069 | 2,069 | 2,010 | 2,020 | -49 | -2.4% | 2,000 |
| 2018/06/15 | 2,085 | 2,100 | 2,000 | 2,069 | +71 | +3.6% | 5,400 |
| 2018/06/14 | 1,950 | 1,998 | 1,950 | 1,998 | +40 | +2% | 600 |
| 2018/06/13 | 1,950 | 1,958 | 1,950 | 1,958 | +19 | +1% | 1,500 |
| 2018/06/12 | 1,920 | 1,939 | 1,920 | 1,939 | +39 | +2.1% | 4,500 |
| 2018/06/11 | 1,873 | 1,900 | 1,873 | 1,900 | - | - | 2,200 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 1,855 | 1,855 | 1,855 | 1,855 | +9 | +0.5% | 100 |
| 2018/06/06 | 1,840 | 1,846 | 1,840 | 1,846 | -4 | -0.2% | 1,600 |
| 2018/06/05 | 1,918 | 1,918 | 1,850 | 1,850 | -28 | -1.5% | 2,900 |
| 2018/06/04 | 1,879 | 1,879 | 1,878 | 1,878 | +5 | +0.3% | 200 |
| 2018/06/01 | 1,865 | 1,873 | 1,865 | 1,873 | +17 | +0.9% | 800 |
| 2018/05/31 | 1,853 | 1,868 | 1,850 | 1,856 | +6 | +0.3% | 1,100 |
| 2018/05/30 | 1,866 | 1,866 | 1,826 | 1,850 | -50 | -2.6% | 1,700 |
| 2018/05/29 | 1,933 | 1,933 | 1,900 | 1,900 | -33 | -1.7% | 2,100 |
| 2018/05/28 | 1,939 | 1,945 | 1,933 | 1,933 | ±0 | ±0% | 2,000 |
| 2018/05/25 | 1,933 | 1,933 | 1,933 | 1,933 | -38 | -1.9% | 400 |
| 2018/05/24 | 1,971 | 1,971 | 1,971 | 1,971 | +1 | +0.1% | 1,300 |
| 2018/05/23 | 1,952 | 1,970 | 1,952 | 1,970 | -5 | -0.3% | 300 |
| 2018/05/22 | 1,975 | 1,975 | 1,975 | 1,975 | +20 | +1% | 600 |
| 2018/05/21 | 1,973 | 1,973 | 1,955 | 1,955 | +3 | +0.2% | 500 |
| 2018/05/18 | 1,929 | 1,952 | 1,929 | 1,952 | -17 | -0.9% | 1,400 |
| 2018/05/17 | 1,967 | 1,969 | 1,965 | 1,969 | -31 | -1.6% | 700 |
| 2018/05/16 | 2,018 | 2,018 | 1,990 | 2,000 | -40 | -2% | 2,200 |
| 2018/05/15 | 2,068 | 2,068 | 2,040 | 2,040 | -11 | -0.5% | 1,300 |
| 2018/05/14 | 2,050 | 2,065 | 2,050 | 2,051 | +1 | ±0% | 2,000 |
1701～
1750
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 | 344,500円 | +2.9% | +2.7% | 3.92% | 8.15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 | 167,200円 | +6.0% | +5.6% | 2.75% | 10.93倍 | 1.62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 | 359,500円 | +3.7% | -2.9% | 2.23% | 9.08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 | 332,500円 | +10.3% | +10.8% | 1.44% | 13.35倍 | 2.82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 | 62,100円 | +5.5% | - | 1.29% | 13.97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
