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 |
---|---|---|---|---|---|---|---|
2018/05/11 | 2,121 | 2,139 | 1,964 | 2,050 | -50 | -2.4% | 10,900 |
2018/05/10 | 1,970 | 2,150 | 1,970 | 2,100 | +170 | +8.8% | 6,500 |
2018/05/09 | 1,870 | 1,930 | 1,870 | 1,930 | +60 | +3.2% | 2,000 |
2018/05/08 | 1,870 | 1,870 | 1,870 | 1,870 | - | - | 200 |
2018/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/02 | 1,880 | 1,880 | 1,878 | 1,878 | -18 | -0.9% | 1,100 |
2018/05/01 | 1,879 | 1,896 | 1,879 | 1,896 | +25 | +1.3% | 700 |
2018/04/27 | 1,882 | 1,882 | 1,856 | 1,871 | -5 | -0.3% | 600 |
2018/04/26 | 1,874 | 1,876 | 1,874 | 1,876 | +2 | +0.1% | 1,400 |
2018/04/25 | 1,845 | 1,874 | 1,845 | 1,874 | -11 | -0.6% | 1,000 |
2018/04/24 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 300 |
2018/04/23 | 1,885 | 1,885 | 1,885 | 1,885 | +20 | +1.1% | 600 |
2018/04/20 | 1,856 | 1,865 | 1,856 | 1,865 | +10 | +0.5% | 300 |
2018/04/19 | 1,865 | 1,865 | 1,855 | 1,855 | - | - | 300 |
2018/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/04/17 | 1,870 | 1,870 | 1,865 | 1,865 | -25 | -1.3% | 400 |
2018/04/16 | 1,890 | 1,890 | 1,890 | 1,890 | +25 | +1.3% | 200 |
2018/04/13 | 1,895 | 1,899 | 1,865 | 1,865 | -5 | -0.3% | 600 |
2018/04/12 | 1,855 | 1,880 | 1,855 | 1,870 | -46 | -2.4% | 5,600 |
2018/04/11 | 1,935 | 1,935 | 1,915 | 1,916 | +1 | +0.1% | 1,700 |
2018/04/10 | 1,915 | 1,915 | 1,915 | 1,915 | +28 | +1.5% | 100 |
2018/04/09 | 1,887 | 1,887 | 1,887 | 1,887 | +23 | +1.2% | 1,000 |
2018/04/06 | 1,845 | 1,870 | 1,845 | 1,864 | -21 | -1.1% | 500 |
2018/04/05 | 1,885 | 1,885 | 1,885 | 1,885 | +25 | +1.3% | 100 |
2018/04/04 | 1,840 | 1,860 | 1,836 | 1,860 | +1 | +0.1% | 600 |
2018/04/03 | 1,855 | 1,860 | 1,850 | 1,859 | -2 | -0.1% | 700 |
2018/04/02 | 1,860 | 1,865 | 1,860 | 1,861 | -34 | -1.8% | 300 |
2018/03/30 | 1,890 | 1,895 | 1,890 | 1,895 | ±0 | ±0% | 500 |
2018/03/29 | 1,875 | 1,895 | 1,875 | 1,895 | +7 | +0.4% | 200 |
2018/03/28 | 1,888 | 1,888 | 1,886 | 1,888 | -11 | -0.6% | 300 |
2018/03/27 | 1,899 | 1,899 | 1,865 | 1,899 | +21 | +1.1% | 500 |
2018/03/26 | 1,878 | 1,878 | 1,850 | 1,878 | ±0 | ±0% | 1,100 |
2018/03/23 | 1,870 | 1,882 | 1,870 | 1,878 | -24 | -1.3% | 800 |
2018/03/22 | 1,902 | 1,902 | 1,900 | 1,902 | +3 | +0.2% | 600 |
2018/03/20 | 1,905 | 1,918 | 1,845 | 1,899 | -6 | -0.3% | 1,900 |
2018/03/19 | 1,919 | 1,927 | 1,899 | 1,905 | ±0 | ±0% | 700 |
2018/03/16 | 1,880 | 1,905 | 1,880 | 1,905 | - | - | 800 |
2018/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/03/14 | 1,870 | 1,883 | 1,870 | 1,879 | +8 | +0.4% | 2,000 |
2018/03/13 | 1,870 | 1,879 | 1,870 | 1,871 | +51 | +2.8% | 1,000 |
2018/03/12 | 1,879 | 1,910 | 1,820 | 1,820 | -59 | -3.1% | 3,900 |
2018/03/09 | 1,855 | 1,879 | 1,855 | 1,879 | +24 | +1.3% | 1,000 |
2018/03/08 | 1,850 | 1,855 | 1,845 | 1,855 | -1 | -0.1% | 900 |
2018/03/07 | 1,856 | 1,856 | 1,856 | 1,856 | +1 | +0.1% | 200 |
2018/03/06 | 1,835 | 1,875 | 1,835 | 1,855 | +5 | +0.3% | 400 |
2018/03/05 | 1,900 | 1,900 | 1,840 | 1,850 | -50 | -2.6% | 1,700 |
2018/03/02 | 1,906 | 1,906 | 1,860 | 1,900 | -10 | -0.5% | 800 |
2018/03/01 | 1,925 | 1,925 | 1,910 | 1,910 | -21 | -1.1% | 1,700 |
2018/02/28 | 1,920 | 1,931 | 1,920 | 1,931 | -10 | -0.5% | 500 |
2018/02/27 | 1,940 | 1,941 | 1,940 | 1,941 | +1 | +0.1% | 800 |
1751~
1800
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