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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 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 |
| 2024/07/25 | 2,970 | 2,970 | 2,961 | 2,963 | -8 | -0.3% | 2,200 |
| 2024/07/24 | 2,971 | 2,998 | 2,971 | 2,971 | -2 | -0.1% | 1,100 |
| 2024/07/23 | 2,977 | 3,000 | 2,973 | 2,973 | +3 | +0.1% | 1,900 |
| 2024/07/22 | 2,993 | 2,993 | 2,965 | 2,970 | -22 | -0.7% | 15,800 |
| 2024/07/19 | 2,999 | 3,005 | 2,992 | 2,992 | -3 | -0.1% | 1,100 |
| 2024/07/18 | 2,994 | 3,010 | 2,994 | 2,995 | +1 | ±0% | 700 |
| 2024/07/17 | 3,010 | 3,015 | 2,994 | 2,994 | -16 | -0.5% | 3,200 |
| 2024/07/16 | 3,000 | 3,055 | 2,995 | 3,010 | +14 | +0.5% | 10,300 |
| 2024/07/12 | 2,995 | 2,996 | 2,995 | 2,996 | +1 | ±0% | 400 |
| 2024/07/11 | 2,990 | 2,995 | 2,990 | 2,995 | -5 | -0.2% | 1,800 |
| 2024/07/10 | 3,000 | 3,000 | 2,987 | 3,000 | ±0 | ±0% | 3,000 |
| 2024/07/09 | 3,015 | 3,015 | 2,986 | 3,000 | -15 | -0.5% | 1,100 |
| 2024/07/08 | 2,999 | 3,015 | 2,999 | 3,015 | +15 | +0.5% | 1,800 |
| 2024/07/05 | 2,995 | 3,055 | 2,995 | 3,000 | +5 | +0.2% | 5,800 |
| 2024/07/04 | 2,978 | 2,995 | 2,978 | 2,995 | +15 | +0.5% | 1,100 |
| 2024/07/03 | 2,978 | 2,984 | 2,978 | 2,980 | +2 | +0.1% | 1,200 |
| 2024/07/02 | 2,978 | 2,990 | 2,965 | 2,978 | +13 | +0.4% | 4,400 |
| 2024/07/01 | 2,960 | 2,975 | 2,960 | 2,965 | +5 | +0.2% | 2,800 |
201～
250
件表示中 / 3737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 | 343,000円 | +2.9% | +2.7% | 3.94% | 8.11倍 | 0.87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 | 164,700円 | +6.0% | +5.6% | 2.79% | 10.77倍 | 1.59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 |
| ビーイングＨ | 331,000円 | +10.3% | +10.8% | 1.45% | 13.29倍 | 2.81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 | 62,000円 | +5.5% | - | 1.29% | 13.95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 |
| カンダ | 80,800円 | +0.6% | +4.3% | 2.85% | 7.30倍 | 0.67倍 |
|
東京・神田の運送全社統合で発祥、出版物共配に特色。医薬品等３ＰＬ、物流センター業務代行 |
市場注目の銘柄
チャート関連のコラム
