7105 三菱ロジスネクスト
- 7105
- 2020/06/01
- 時価
- 1103億円
- PER
- -倍
- 2010年以降
- 赤字-41.44倍
（2010-2020年） - PBR
- 2.01倍
- 2010年以降
- 0.42-3.36倍
（2010-2020年） - 配当
- 1.25%
- ROE
- -%
- ROA
- -%
- 資料
- Link
- CSV,JSON
株価チャート
株価
6/1
- 前日 (5/29)
- 1,049
- 始値
- 1,049
- 高値
- 1,059
- 安値
- 1,019
- 終値 -1.24%
- 1,036
- 出来高 -0.17%
- 175,400
乖離率
- 株価（5日）
移動平均値 - -2.36%
1,061 - 株価（25日）
移動平均値 - +4.12%
995 - 出来高（5日）
移動平均値 - -20.83%
221,560
2019/12/27～2020/06/01
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 06/01 | 1,049 | 1,059 | 1,019 | 1,036 | -1.24% | 175,400 | 1103億7648万 | +4.12% | - | 2.01 |
| 05/29 | 1,088 | 1,098 | 1,047 | 1,049 | -4.46% | 175,700 | 1117億6152万 | +5.96% | - | 2.04 |
| 05/28 | 1,104 | 1,112 | 1,073 | 1,098 | +1.48% | 302,700 | 1169億8203万 | +11.36% | - | 2.13 |
| 05/27 | 1,072 | 1,085 | 1,037 | 1,082 | +3.84% | 294,900 | 1152億7737万 | +10.41% | - | 2.1 |
| 05/26 | 1,018 | 1,042 | 1,003 | 1,042 | +4.62% | 159,100 | 1110億1573万 | +7.09% | - | 2.02 |
| 05/25 | 1,004 | 1,016 | 993 | 996 | 0% | 137,700 | 1061億1484万 | +2.89% | - | 1.93 |
| 05/22 | 1,019 | 1,019 | 983 | 996 | -2.35% | 129,100 | 1061億1484万 | +3.21% | - | 1.93 |
| 05/21 | 1,009 | 1,022 | 1,001 | 1,020 | +2.31% | 120,500 | 1086億6673万 | +6.14% | - | 1.98 |
| 05/20 | 996 | 1,007 | 980 | 997 | -0.2% | 159,000 | 1062億1640万 | +4.18% | - | 1.94 |
| 05/19 | 971 | 1,015 | 965 | 999 | +7.88% | 297,600 | 1064億2947万 | +4.94% | - | 1.94 |
| 05/18 | 926 | 937 | 914 | 926 | -0.11% | 130,100 | 986億5234万 | -2.11% | - | 1.8 |
| 05/15 | 953 | 967 | 921 | 927 | -2.01% | 150,900 | 987億5888万 | -1.7% | - | 1.8 |
| 05/14 | 973 | 975 | 941 | 946 | -3.96% | 154,700 | 1007億8306万 | +0.85% | - | 1.84 |
| 05/13 | 987 | 990 | 975 | 985 | -3.15% | 168,200 | 1049億3797万 | +5.8% | - | 1.91 |
| 05/12 | 1,079 | 1,093 | 1,014 | 1,017 | -5.13% | 287,200 | 1083億4712万 | +10.06% | - | 1.97 |
| 05/11 | 1,036 | 1,086 | 1,036 | 1,072 | +3.57% | 184,500 | 1142億660万 | +17.03% | - | 2.08 |
| 05/08 | 1,010 | 1,035 | 996 | 1,035 | +3.6% | 190,900 | 1102億6477万 | +13.99% | - | 2.01 |
| 05/07 | 980 | 1,005 | 973 | 999 | +0.4% | 158,000 | 1064億2947万 | +10.75% | - | 1.94 |
| 05/01 | 1,023 | 1,024 | 990 | 995 | -2.36% | 100,000 | 1060億333万 | +10.56% | - | 1.93 |
| 04/30 | 1,011 | 1,034 | 997 | 1,019 | +5.82% | 215,300 | 1085億6019万 | +13.85% | - | 1.98 |
| 04/28 | 957 | 972 | 946 | 963 | +1.8% | 180,500 | 1025億9418万 | +8.08% | - | 1.87 |
| 04/27 | 914 | 946 | 914 | 946 | +3.5% | 95,600 | 1007億8306万 | +7.01% | - | 1.84 |
| 04/24 | 921 | 930 | 902 | 914 | -0.87% | 111,600 | 973億7391万 | +4.22% | - | 1.77 |
| 04/23 | 892 | 922 | 892 | 922 | +4.42% | 105,400 | 982億2620万 | +6.1% | - | 1.79 |
| 04/22 | 907 | 907 | 879 | 883 | -3.6% | 134,400 | 940億7129万 | +2.32% | - | 1.71 |
| 04/21 | 944 | 959 | 907 | 916 | -2.97% | 149,300 | 975億7324万 | +6.39% | - | 1.78 |
| 04/20 | 955 | 966 | 941 | 944 | -0.84% | 138,000 | 1005億5583万 | +10.02% | - | 1.83 |
| 04/17 | 945 | 966 | 938 | 952 | +2.81% | 191,000 | 1014億800万 | +11.61% | - | 1.85 |
| 04/16 | 888 | 929 | 881 | 926 | +2.55% | 128,500 | 986億3845万 | +8.81% | - | 1.8 |
| 04/15 | 948 | 960 | 895 | 903 | -3.32% | 226,000 | 961億8847万 | +5.99% | - | 1.75 |
| 04/14 | 922 | 944 | 912 | 934 | +4.71% | 263,800 | 994億9062万 | +9.11% | - | 1.81 |
| 04/13 | 892 | 913 | 884 | 892 | -1.44% | 170,500 | 950億1674万 | +3.84% | - | 1.73 |
| 04/10 | 880 | 909 | 868 | 905 | +4.26% | 138,300 | 964億151万 | +4.38% | - | 1.76 |
| 04/09 | 857 | 873 | 843 | 868 | +1.28% | 110,800 | 924億6023万 | -1.14% | - | 1.69 |
| 04/08 | 854 | 866 | 815 | 857 | +1.18% | 181,000 | 912億8850万 | -3.82% | - | 1.66 |
| 04/07 | 859 | 866 | 822 | 847 | +3.93% | 175,000 | 902億2329万 | -6.41% | - | 1.64 |
| 04/06 | 780 | 823 | 760 | 815 | +5.57% | 198,700 | 868億1462万 | -11.7% | - | 1.58 |
| 04/03 | 786 | 795 | 763 | 772 | -3.74% | 145,900 | 822億3422万 | -18.22% | - | 1.5 |
| 04/02 | 802 | 824 | 790 | 802 | -2.67% | 163,200 | 854億2985万 | -17.83% | - | 1.56 |
| 04/01 | 851 | 870 | 815 | 824 | -5.72% | 140,300 | 877億7331万 | -18.25% | - | 1.6 |
| 03/31 | 888 | 909 | 859 | 874 | -1.8% | 186,300 | 930億9936万 | -15.96% | - | 1.7 |
| 03/30 | 853 | 891 | 830 | 890 | -3.89% | 431,200 | 948億370万 | -16.82% | - | 1.73 |
| 03/27 | 919 | 962 | 900 | 926 | +4.51% | 572,400 | 986億3845万 | -15.89% | - | 1.8 |
| 03/26 | 891 | 901 | 861 | 886 | -2.21% | 486,300 | 943億7761万 | -21.66% | - | 1.72 |
| 03/25 | 911 | 912 | 872 | 906 | +12.27% | 584,300 | 965億803万 | -22.1% | - | 1.76 |
| 03/24 | 789 | 824 | 787 | 807 | +6.75% | 612,900 | 859億6245万 | -32.47% | - | 1.57 |
| 03/23 | 720 | 763 | 720 | 756 | +6.48% | 472,000 | 805億2837万 | -38.59% | - | 1.47 |
| 03/19 | 773 | 799 | 700 | 710 | -9.09% | 604,700 | 756億2849万 | -44.05% | - | 1.38 |
| 03/18 | 836 | 850 | 778 | 781 | -7.13% | 536,200 | 831億9134万 | -40.34% | - | 1.52 |
| 03/17 | 784 | 843 | 765 | 841 | +2.31% | 608,900 | 895億8248万 | -37.38% | - | 1.63 |
| 03/16 | 815 | 854 | 802 | 822 | -0.96% | 543,700 | 875億5862万 | -40.13% | - | 1.6 |
| 03/13 | 812 | 853 | 791 | 830 | -7.98% | 486,900 | 884億1078万 | -40.88% | - | 1.61 |
| 03/12 | 927 | 943 | 880 | 902 | -5.75% | 556,800 | 960億8014万 | -37.23% | - | 1.75 |
| 03/11 | 982 | 997 | 951 | 957 | -3.14% | 458,800 | 1019億3869万 | -34.76% | - | 1.86 |
| 03/10 | 995 | 999 | 934 | 988 | -2.27% | 509,800 | 1052億4078万 | -34% | - | 1.92 |
| 03/09 | 1,075 | 1,080 | 1,001 | 1,011 | -8.51% | 460,200 | 1076億9072万 | -33.66% | - | 1.96 |
| 03/06 | 1,149 | 1,149 | 1,095 | 1,105 | -5.31% | 400,400 | 1177億350万 | -28.8% | - | 2.14 |
| 03/05 | 1,211 | 1,230 | 1,160 | 1,167 | -3.63% | 334,000 | 1243億768万 | -25.95% | - | 2.27 |
| 03/04 | 1,193 | 1,234 | 1,190 | 1,211 | +1.51% | 605,900 | 1289億9452万 | -24.17% | - | 2.35 |
| 03/03 | 1,319 | 1,330 | 1,188 | 1,193 | -8.02% | 778,100 | 1270億7718万 | -26.22% | - | 2.32 |
| 03/02 | 1,351 | 1,351 | 1,273 | 1,297 | -3.93% | 792,000 | 1381億5515万 | -20.77% | - | 2.52 |
| 02/28 | 1,498 | 1,520 | 1,334 | 1,350 | -13.18% | 775,600 | 1438億66万 | -18.33% | - | 2.62 |
| 02/27 | 1,591 | 1,599 | 1,537 | 1,555 | -3.18% | 201,000 | 1656億3706万 | -6.66% | - | 3.02 |
| 02/26 | 1,584 | 1,610 | 1,565 | 1,606 | -0.68% | 299,500 | 1710億6953万 | -3.95% | - | 3.12 |
| 02/25 | 1,561 | 1,655 | 1,561 | 1,617 | -0.98% | 283,000 | 1722億4124万 | -3.46% | - | 3.14 |
| 02/21 | 1,670 | 1,673 | 1,631 | 1,633 | -2.74% | 257,900 | 1739億4554万 | -2.57% | - | 3.17 |
| 02/20 | 1,665 | 1,706 | 1,648 | 1,679 | +0.36% | 248,000 | 1788億3031万 | +0.36% | - | 3.26 |
| 02/19 | 1,692 | 1,700 | 1,667 | 1,673 | -0.71% | 170,400 | 1781億9125万 | +0.36% | - | 3.25 |
| 02/18 | 1,701 | 1,706 | 1,668 | 1,685 | -1.52% | 205,100 | 1794億6937万 | +1.44% | - | 3.27 |
| 02/17 | 1,680 | 1,717 | 1,664 | 1,711 | +0.41% | 172,200 | 1822億3863万 | +3.51% | - | 3.32 |
| 02/14 | 1,707 | 1,726 | 1,695 | 1,704 | -0.18% | 196,300 | 1814億9306万 | +3.65% | - | 3.31 |
| 02/13 | 1,685 | 1,729 | 1,673 | 1,707 | +0.89% | 269,000 | 1818億1259万 | +4.6% | - | 3.31 |
| 02/12 | 1,661 | 1,709 | 1,641 | 1,692 | +3.36% | 302,400 | 1802億1494万 | +4.44% | - | 3.28 |
| 02/10 | 1,576 | 1,645 | 1,571 | 1,637 | +2.31% | 441,900 | 1743億5689万 | +1.8% | - | 3.18 |
| 02/07 | 1,525 | 1,604 | 1,521 | 1,600 | -0.06% | 513,600 | 1704億1602万 | +0.13% | - | 3.11 |
| 02/06 | 1,700 | 1,727 | 1,549 | 1,601 | -3.26% | 1,039,200 | 1705億2253万 | +0.69% | - | 3.11 |
| 02/05 | 1,656 | 1,683 | 1,652 | 1,655 | +0.24% | 441,600 | 1762億7407万 | +4.81% | - | 3.21 |
| 02/04 | 1,677 | 1,677 | 1,632 | 1,651 | -2.6% | 380,500 | 1758億4803万 | +5.5% | - | 3.2 |
| 02/03 | 1,636 | 1,698 | 1,611 | 1,695 | +1.13% | 445,300 | 1805億3447万 | +9.14% | - | 3.29 |
| 01/31 | 1,711 | 1,723 | 1,671 | 1,676 | -0.77% | 286,900 | 1785億1078万 | +8.9% | - | 3.25 |
| 01/30 | 1,712 | 1,716 | 1,661 | 1,689 | -1.29% | 261,600 | 1798億9541万 | +10.75% | - | 3.28 |
| 01/29 | 1,693 | 1,722 | 1,666 | 1,711 | +0.29% | 241,600 | 1822億3863万 | +13.24% | - | 3.32 |
| 01/28 | 1,694 | 1,710 | 1,681 | 1,706 | +0.18% | 315,000 | 1817億608万 | +14.04% | - | 3.31 |
| 01/27 | 1,670 | 1,712 | 1,638 | 1,703 | +0.29% | 274,500 | 1813億8655万 | +14.99% | - | 3.31 |
| 01/24 | 1,697 | 1,707 | 1,678 | 1,698 | +0.3% | 295,100 | 1808億5400万 | +15.83% | - | 3.3 |
| 01/23 | 1,672 | 1,698 | 1,660 | 1,693 | +1.26% | 271,900 | 1803億2145万 | +16.6% | - | 3.29 |
| 01/22 | 1,689 | 1,690 | 1,636 | 1,672 | -1.94% | 540,300 | 1780億8474万 | +16.52% | - | 3.24 |
| 01/21 | 1,695 | 1,724 | 1,661 | 1,705 | +0.83% | 505,700 | 1815億9957万 | +20.24% | - | 3.31 |
| 01/20 | 1,642 | 1,698 | 1,642 | 1,691 | +4.13% | 610,700 | 1801億843万 | +20.87% | - | 3.28 |
| 01/17 | 1,597 | 1,649 | 1,595 | 1,624 | +3.77% | 428,400 | 1729億7226万 | +17.68% | - | 3.15 |
| 01/16 | 1,550 | 1,572 | 1,534 | 1,565 | +1.82% | 320,400 | 1666億8817万 | +14.82% | - | 3.04 |
| 01/15 | 1,515 | 1,538 | 1,506 | 1,537 | +1.79% | 289,000 | 1637億588万 | +14.02% | - | 2.98 |
| 01/14 | 1,490 | 1,510 | 1,485 | 1,510 | +0.94% | 302,400 | 1608億3011万 | +13.19% | - | 2.93 |
| 01/10 | 1,472 | 1,499 | 1,462 | 1,496 | +1.7% | 353,700 | 1593億3897万 | +13.25% | - | 2.9 |
| 01/09 | 1,448 | 1,484 | 1,448 | 1,471 | +3.74% | 353,100 | 1566億7622万 | +12.29% | - | 2.85 |
| 01/08 | 1,400 | 1,434 | 1,378 | 1,418 | +0.21% | 279,600 | 1510億3119万 | +8.99% | - | 2.75 |
| 01/07 | 1,387 | 1,417 | 1,379 | 1,415 | +1.95% | 185,300 | 1507億1166万 | +9.44% | - | 2.75 |
| 01/06 | 1,367 | 1,392 | 1,354 | 1,388 | -0.14% | 215,900 | 1478億3589万 | +8.02% | - | 2.69 |
| 2019 | ||||||||||
| 12/30 | 1,370 | 1,393 | 1,357 | 1,390 | +0.29% | 174,100 | 1480億4891万 | +8.85% | - | 2.25 |
| 12/27 | 1,360 | 1,390 | 1,355 | 1,386 | +3.9% | 315,600 | 1476億2287万 | +9.31% | - | 2.24 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2010年 3月期 | 274 7/3 | 171 2/12 | 117,000 3/18 | - | - | +14.35% 6/8 | -12.44% 11/27 |
| 2011年 3月期 | 260 5/13 | 147 3/15 | 599,000 5/13 | 122億1423万 | 69億574万 | +13.46% 5/14 | -30.45% 3/15 |
| 2012年 3月期 | 267 2/27 | 186 5/23 5/20 他3件 | 198,000 2/24 | 125億4308万 | 87億3787万 | +11.64% 2/24 | -6% 4/16 |
| 2013年 3月期 | 498 1/10 | 201 6/5 6/4 | 2,232,000 12/3 | 233億9496万 | 94億4254万 | +54.87% 12/3 | -14.02% 2/15 |
| 2014年 3月期 | 787 3/12 | 352 4/3 | 641,000 11/26 | 837億8875万 | 165億3619万 | +34.2% 5/22 | -15.38% 2/4 |
| 2015年 3月期 | 865 9/26 | 597 5/21 | 505,100 7/31 | 920億9310万 | 635億6020万 | +13.08% 9/9 | -12.01% 5/19 |
| 2016年 3月期 | 699 4/6 | 411 3/1 | 764,200 6/19 | 744億1974万 | 437億5753万 | +14.64% 5/9 | -19.78% 9/8 |
| 2017年 3月期 | 873 12/16 | 443 4/1 | 552,700 12/9 | 929億4482万 | 471億6444万 | +27.67% 9/30 | -18.64% 8/3 |
| 2018年 3月期 | 1,145 1/24 | 618 4/6 | 1,362,000 11/6 | 877億1990万 | 672億9155万 | +21.41% 5/8 | -13.17% 2/14 |
| 2019年 3月期 | 1,523 2/25 | 928 12/25 | 513,800 2/7 | 1167億942万 | 710億9989万 | +23.86% 2/7 | -12.6% 3/25 |
| 2020年 3月期 | 1,729 2/13 | 700 3/19 | 1,223,400 12/20 | 1841億5581万 | 745億6330万 | +20.87% 1/20 | -44.05% 3/19 |
| 最新 | 1,036 2020/6/1 | 175,400 | 1103億7648万 | +4.12% 995 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 2%（1.02倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 53%（1.53倍）
- 1987/12/26 vs 1986/12/27
- 38%（1.38倍）
- 1988/12/28 vs 1987/12/26
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/28
- 83%（1.83倍）
- 1990/12/28 vs 1989/12/29
- -7%（0.93倍）
- 1991/12/27 vs 1990/12/28
- -21%（0.79倍）
- 1992/12/30 vs 1991/12/27
- -52%（0.48倍）
- 1993/12/29 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/29
- 42%（1.42倍）
- 1995/12/29 vs 1994/12/30
- -2%（0.98倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- -42%（0.58倍）
- 1998/12/30 vs 1997/12/30
- -33%（0.67倍）
- 1999/12/30 vs 1998/12/30
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 38%（1.38倍）
- 2002/12/30 vs 2001/12/28
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 92%（1.92倍）
- 2004/12/30 vs 2003/12/30
- 45%（1.45倍）
- 2005/12/30 vs 2004/12/30
- 156%（2.56倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 98%（1.98倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -36%（0.64倍）
- 2016/12/30 vs 2015/12/30
- 72%（1.72倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/06/01 vs 2019/12/30
- -25%（0.75倍）
- 過去安値
106円（2002/11/20） - 877%（9.77倍）
1,036円（6/1）