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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/07 | 858 | 861 | 854 | 854 | -11 | -1.3% | 6,000 |
| 2017/08/04 | 857 | 895 | 857 | 865 | - | - | 7,000 |
| 2017/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/02 | 878 | 878 | 875 | 875 | -15 | -1.7% | 2,000 |
| 2017/08/01 | 880 | 890 | 880 | 890 | - | - | 3,000 |
| 2017/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/28 | 867 | 880 | 867 | 880 | +28 | +3.3% | 7,000 |
| 2017/07/27 | 875 | 875 | 852 | 852 | -8 | -0.9% | 2,000 |
| 2017/07/26 | 891 | 894 | 850 | 860 | -31 | -3.5% | 15,000 |
| 2017/07/25 | 895 | 895 | 890 | 891 | -27 | -2.9% | 4,000 |
| 2017/07/24 | 960 | 960 | 914 | 918 | -70 | -7.1% | 7,000 |
| 2017/07/21 | 988 | 988 | 988 | 988 | +20 | +2.1% | 5,000 |
| 2017/07/20 | 959 | 968 | 959 | 968 | +13 | +1.4% | 3,000 |
| 2017/07/19 | 962 | 962 | 950 | 955 | - | - | 6,000 |
| 2017/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/14 | 1,005 | 1,030 | 1,005 | 1,030 | +35 | +3.5% | 4,000 |
| 2017/07/13 | 995 | 995 | 995 | 995 | -10 | -1% | 1,000 |
| 2017/07/12 | 1,005 | 1,005 | 1,005 | 1,005 | +20 | +2% | 8,000 |
| 2017/07/11 | 983 | 985 | 982 | 985 | +3 | +0.3% | 8,000 |
| 2017/07/10 | 1,000 | 1,000 | 982 | 982 | - | - | 5,000 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 1,000 | 1,000 | 1,000 | 1,000 | -1 | -0.1% | 1,000 |
| 2017/07/05 | 1,000 | 1,001 | 999 | 1,001 | +1 | +0.1% | 7,000 |
| 2017/07/04 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 4,000 |
| 2017/07/03 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 6,000 |
| 2017/06/30 | 1,000 | 1,000 | 1,000 | 1,000 | -41 | -3.9% | 2,000 |
| 2017/06/29 | 1,020 | 1,041 | 1,010 | 1,041 | -9 | -0.9% | 4,000 |
| 2017/06/28 | 1,050 | 1,050 | 1,050 | 1,050 | -50 | -4.5% | 1,000 |
| 2017/06/27 | 1,100 | 1,100 | 1,100 | 1,100 | +5 | +0.5% | 1,000 |
| 2017/06/26 | 1,068 | 1,095 | 1,060 | 1,095 | -3 | -0.3% | 5,000 |
| 2017/06/23 | 1,100 | 1,100 | 1,080 | 1,098 | -2 | -0.2% | 3,000 |
| 2017/06/22 | 1,050 | 1,100 | 1,030 | 1,100 | +70 | +6.8% | 9,000 |
| 2017/06/21 | 1,030 | 1,030 | 999 | 1,030 | ±0 | ±0% | 5,000 |
| 2017/06/20 | 1,030 | 1,030 | 990 | 1,030 | ±0 | ±0% | 7,000 |
| 2017/06/19 | 1,080 | 1,080 | 980 | 1,030 | -70 | -6.4% | 19,000 |
| 2017/06/16 | 1,134 | 1,134 | 1,080 | 1,100 | -45 | -3.9% | 11,000 |
| 2017/06/15 | 1,135 | 1,146 | 1,135 | 1,145 | +1 | +0.1% | 3,000 |
| 2017/06/14 | 1,156 | 1,156 | 1,130 | 1,144 | -26 | -2.2% | 8,000 |
| 2017/06/13 | 1,151 | 1,170 | 1,151 | 1,170 | +10 | +0.9% | 4,000 |
| 2017/06/12 | 1,200 | 1,200 | 1,155 | 1,160 | -40 | -3.3% | 12,000 |
| 2017/06/09 | 1,200 | 1,210 | 1,200 | 1,200 | +30 | +2.6% | 5,000 |
| 2017/06/08 | 1,180 | 1,200 | 1,140 | 1,170 | -30 | -2.5% | 13,000 |
| 2017/06/07 | 1,200 | 1,200 | 1,150 | 1,200 | -50 | -4% | 5,000 |
| 2017/06/06 | 1,265 | 1,265 | 1,220 | 1,250 | -15 | -1.2% | 7,000 |
| 2017/06/05 | 1,280 | 1,280 | 1,240 | 1,265 | -35 | -2.7% | 7,000 |
| 2017/06/02 | 1,270 | 1,302 | 1,270 | 1,300 | +60 | +4.8% | 9,000 |
| 2017/06/01 | 1,140 | 1,240 | 1,140 | 1,240 | +115 | +10.2% | 7,000 |
| 2017/05/31 | 1,102 | 1,125 | 1,061 | 1,125 | ±0 | ±0% | 12,000 |
| 2017/05/30 | 1,099 | 1,140 | 1,090 | 1,125 | +35 | +3.2% | 9,000 |
1901～
1950
件表示中 / 3705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 | 334,500円 | +2.9% | +2.7% | - | - | - |
|
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 |
| 遠州トラック | 271,000円 | +7.3% | +2.7% | 3.54% | 8.44倍 | 0.87倍 |
|
東海地盤の物流会社。アマゾンなどの幹線輸送や宅配を担う。ヤマハ発動機と連携した倉庫も |
| ヒガシＨＤ | 146,200円 | +6.0% | +5.6% | 3.15% | 9.52倍 | 1.41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。福祉分野に進出 |
| 広電鉄 | 60,300円 | +5.5% | - | 1.33% | 13.57倍 | 0.44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 | 224,400円 | +2.9% | +0.1% | 0.89% | 16.00倍 | 0.76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
