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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,930 | 2,930 | 2,930 | 2,930 | ±0 | ±0% | 100 |
| 2024/10/07 | 2,930 | 2,930 | 2,930 | 2,930 | - | - | 300 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 2,915 | 2,915 | 2,913 | 2,915 | +5 | +0.2% | 300 |
| 2024/10/02 | 2,912 | 2,912 | 2,900 | 2,910 | ±0 | ±0% | 600 |
| 2024/10/01 | 2,865 | 2,950 | 2,865 | 2,910 | +45 | +1.6% | 1,700 |
| 2024/09/30 | 2,868 | 2,870 | 2,855 | 2,865 | -24 | -0.8% | 1,400 |
| 2024/09/27 | 2,850 | 2,889 | 2,850 | 2,889 | -1 | ±0% | 200 |
| 2024/09/26 | 2,895 | 2,895 | 2,890 | 2,890 | -5 | -0.2% | 2,600 |
| 2024/09/25 | 2,885 | 2,895 | 2,885 | 2,895 | +10 | +0.3% | 500 |
| 2024/09/24 | 2,848 | 2,885 | 2,836 | 2,885 | +47 | +1.7% | 5,300 |
| 2024/09/20 | 2,817 | 2,838 | 2,817 | 2,838 | +22 | +0.8% | 800 |
| 2024/09/19 | 2,820 | 2,823 | 2,816 | 2,816 | +3 | +0.1% | 1,400 |
| 2024/09/18 | 2,830 | 2,830 | 2,813 | 2,813 | -11 | -0.4% | 2,200 |
| 2024/09/17 | 2,819 | 2,824 | 2,810 | 2,824 | +5 | +0.2% | 900 |
| 2024/09/13 | 2,820 | 2,827 | 2,819 | 2,819 | +7 | +0.2% | 600 |
| 2024/09/12 | 2,821 | 2,830 | 2,812 | 2,812 | +2 | +0.1% | 1,400 |
| 2024/09/11 | 2,829 | 2,835 | 2,810 | 2,810 | -19 | -0.7% | 1,600 |
| 2024/09/10 | 2,830 | 2,830 | 2,825 | 2,829 | -1 | ±0% | 3,500 |
| 2024/09/09 | 2,830 | 2,830 | 2,802 | 2,830 | -13 | -0.5% | 1,200 |
| 2024/09/06 | 2,836 | 2,843 | 2,832 | 2,843 | +12 | +0.4% | 1,000 |
| 2024/09/05 | 2,831 | 2,831 | 2,831 | 2,831 | +9 | +0.3% | 500 |
| 2024/09/04 | 2,840 | 2,850 | 2,822 | 2,822 | -42 | -1.5% | 2,300 |
| 2024/09/03 | 2,850 | 2,864 | 2,850 | 2,864 | +14 | +0.5% | 1,200 |
| 2024/09/02 | 2,860 | 2,860 | 2,845 | 2,850 | -10 | -0.3% | 1,200 |
| 2024/08/30 | 2,840 | 2,860 | 2,840 | 2,860 | +22 | +0.8% | 3,900 |
| 2024/08/29 | 2,838 | 2,840 | 2,838 | 2,838 | -2 | -0.1% | 2,600 |
| 2024/08/28 | 2,836 | 2,840 | 2,833 | 2,840 | +3 | +0.1% | 600 |
| 2024/08/27 | 2,845 | 2,849 | 2,836 | 2,837 | +1 | ±0% | 2,000 |
| 2024/08/26 | 2,834 | 2,840 | 2,834 | 2,836 | +4 | +0.1% | 1,300 |
| 2024/08/23 | 2,836 | 2,845 | 2,832 | 2,832 | -8 | -0.3% | 900 |
| 2024/08/22 | 2,830 | 2,840 | 2,830 | 2,840 | +10 | +0.4% | 1,100 |
| 2024/08/21 | 2,840 | 2,840 | 2,827 | 2,830 | -10 | -0.4% | 2,800 |
| 2024/08/20 | 2,848 | 2,848 | 2,840 | 2,840 | -8 | -0.3% | 3,800 |
| 2024/08/19 | 2,830 | 2,850 | 2,828 | 2,848 | -7 | -0.2% | 3,600 |
| 2024/08/16 | 2,850 | 2,855 | 2,840 | 2,855 | +10 | +0.4% | 1,500 |
| 2024/08/15 | 2,820 | 2,850 | 2,820 | 2,845 | +23 | +0.8% | 3,700 |
| 2024/08/14 | 2,850 | 2,850 | 2,820 | 2,822 | -8 | -0.3% | 4,200 |
| 2024/08/13 | 2,824 | 2,847 | 2,822 | 2,830 | +10 | +0.4% | 2,600 |
| 2024/08/09 | 2,817 | 2,895 | 2,812 | 2,820 | +3 | +0.1% | 3,800 |
| 2024/08/08 | 2,811 | 2,840 | 2,811 | 2,817 | +7 | +0.2% | 1,700 |
| 2024/08/07 | 2,810 | 2,850 | 2,713 | 2,810 | -11 | -0.4% | 2,600 |
| 2024/08/06 | 2,850 | 2,860 | 2,811 | 2,821 | +21 | +0.8% | 3,200 |
| 2024/08/05 | 2,850 | 2,890 | 2,652 | 2,800 | -100 | -3.4% | 8,900 |
| 2024/08/02 | 2,935 | 2,944 | 2,900 | 2,900 | -55 | -1.9% | 4,800 |
| 2024/08/01 | 2,968 | 2,968 | 2,950 | 2,955 | -10 | -0.3% | 3,400 |
| 2024/07/31 | 2,975 | 2,975 | 2,965 | 2,965 | -10 | -0.3% | 1,800 |
| 2024/07/30 | 2,970 | 2,977 | 2,970 | 2,975 | -6 | -0.2% | 1,000 |
| 2024/07/29 | 2,969 | 2,993 | 2,969 | 2,981 | +12 | +0.4% | 800 |
| 2024/07/26 | 2,963 | 2,969 | 2,963 | 2,969 | +6 | +0.2% | 7,100 |
151～
200
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 | 270,500円 | +7.3% | +2.7% | 3.55% | 8.42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 | 145,300円 | +6.0% | +5.6% | 3.17% | 9.46倍 | 1.40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 | 224,700円 | +2.9% | +0.1% | 0.89% | 16.02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
該当銘柄がありません
チャート関連のコラム
