9027 ロジネットジャパン

9027
2024/09/18
時価
161億円
PER 予
6.43倍
2010年以降
赤字-35.76倍
(2010-2024年)
PBR
0.77倍
2010年以降
0.53-1.81倍
(2010-2024年)
配当 予
4.27%
ROE 予
12.01%
ROA 予
6.63%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,824
始値
2,830
高値
2,830
安値
2,813
終値 -0.39%
2,813
出来高 +144.44%
2,200

乖離率

株価(5日)
移動平均値
-0.11%
2,816
株価(25日)
移動平均値
-0.78%
2,835
出来高(5日)
移動平均値
+64.18%
1,340

2024/04/24~2024/09/18

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PERPBR
2024
09/182,8302,8302,8132,813-0.39%2,200161億4662万-0.78%6.430.77
09/172,8192,8242,8102,824+0.18%900162億976万-0.39%6.450.78
09/132,8202,8272,8192,819+0.25%600161億8106万-0.56%6.440.77
09/122,8212,8302,8122,812+0.07%1,400161億4088万-0.81%6.430.77
09/112,8292,8352,8102,810-0.67%1,600161億2940万-0.88%6.420.77
09/102,8302,8302,8252,829-0.04%3,500162億3846万-0.25%6.470.78
09/092,8302,8302,8022,830-0.46%1,200162億4420万-0.14%6.470.78
09/062,8362,8432,8322,843+0.42%1,000163億1882万+0.21%6.50.78
09/052,8312,8312,8312,831+0.32%500162億4994万-0.39%6.470.78
09/042,8402,8502,8222,822-1.47%2,300161億9828万-0.88%6.450.77
09/032,8502,8642,8502,864+0.49%1,200164億3936万+0.39%6.550.79
09/022,8602,8602,8452,850-0.35%1,200163億5900万-0.28%6.510.78
08/302,8402,8602,8402,860+0.78%3,900164億1640万-0.1%6.540.79
08/292,8382,8402,8382,838-0.07%2,600162億9012万-1.01%6.490.78
08/282,8362,8402,8332,840+0.11%600163億160万-1.11%6.490.78
08/272,8452,8492,8362,837+0.04%2,000162億8438万-1.39%6.480.78
08/262,8342,8402,8342,836+0.14%1,300162億7864万-1.63%6.480.78
08/232,8362,8452,8322,832-0.28%900162億5568万-1.97%6.470.78
08/222,8302,8402,8302,840+0.35%1,100163億160万-1.9%6.490.78
08/212,8402,8402,8272,830-0.35%2,800162億4420万-2.48%6.470.78
08/202,8482,8482,8402,840-0.28%3,800163億160万-2.37%6.490.78
08/192,8302,8502,8282,848-0.25%3,600163億4752万-2.3%6.510.78
08/162,8502,8552,8402,855+0.35%1,500163億8770万-2.26%6.520.78
08/152,8202,8502,8202,845+0.82%3,700163億3030万-2.8%6.50.78
08/142,8502,8502,8202,822-0.28%4,200161億9828万-3.78%6.450.77
08/132,8242,8472,8222,830+0.35%2,600162億4420万-3.77%6.470.78
08/092,8172,8952,8122,820+0.11%3,800161億8680万-4.31%6.440.77
08/082,8112,8402,8112,817+0.25%1,700161億6958万-4.64%6.440.77
08/072,8102,8502,7132,810-0.39%2,600161億2940万-5.1%6.420.77
08/062,8502,8602,8112,821+0.75%3,200161億9254万-4.95%6.450.77
08/052,8502,8902,6522,800-3.45%8,900160億7200万-5.82%6.40.77
08/022,9352,9442,9002,900-1.86%4,800166億4600万-2.68%6.630.8
08/012,9682,9682,9502,955-0.34%3,400169億6170万-0.91%6.750.81
07/312,9752,9752,9652,965-0.34%1,800170億1910万-0.57%6.780.81
07/302,9702,9772,9702,975-0.2%1,000170億7650万-0.23%6.80.82
07/292,9692,9932,9692,981+0.4%800171億1094万0%6.810.82
07/262,9632,9692,9632,969+0.2%7,100170億4206万-0.37%6.790.82
07/252,9702,9702,9612,963-0.27%2,200170億762万-0.57%6.770.81
07/242,9712,9982,9712,971-0.07%1,100170億5354万-0.3%6.790.82
07/232,9773,0002,9732,973+0.1%1,900170億6502万-0.23%6.790.82
07/222,9932,9932,9652,970-0.74%15,800170億4780万-0.3%6.790.82
07/192,9993,0052,9922,992-0.1%1,100171億7408万+0.44%6.840.82
07/182,9943,0102,9942,995+0.03%700171億9130万+0.54%6.840.82
07/173,0103,0152,9942,994-0.53%3,200171億8556万+0.54%6.840.82
07/163,0003,0552,9953,010+0.47%10,300172億7740万+1.07%6.880.83
07/122,9952,9962,9952,996+0.03%400171億9704万+0.64%6.850.82
07/112,9902,9952,9902,995-0.17%1,800171億9130万+0.6%6.840.82
07/103,0003,0002,9873,0000%3,000172億2000万+0.77%6.860.82
07/093,0153,0152,9863,000-0.5%1,100172億2000万+0.81%6.860.82
07/082,9993,0152,9993,015+0.5%1,800173億610万+1.31%6.890.83
07/052,9953,0552,9953,000+0.17%5,800172億2000万+0.81%6.860.82
07/042,9782,9952,9782,995+0.5%1,100171億9130万+0.64%6.840.82
07/032,9782,9842,9782,980+0.07%1,200171億520万+0.13%6.810.82
07/022,9782,9902,9652,978+0.44%4,400170億9372万0%6.810.82
07/012,9602,9752,9602,965+0.17%2,800170億1910万-0.47%6.780.81
06/282,9572,9702,9572,960+0.1%1,600169億9040万-0.7%6.760.81
06/272,9502,9602,9502,957+0.24%1,400169億7318万-0.87%6.760.81
06/262,9542,9802,9502,950-0.14%5,700169億3300万-1.17%6.740.81
06/252,9552,9652,9442,954-0.17%4,100169億5596万-1.1%6.750.81
06/242,9602,9652,9542,959-0.24%1,600169億8466万-1%6.760.81
06/212,9602,9672,9602,966+0.2%900170億2484万-0.87%6.780.81
06/202,9582,9602,9472,960+0.1%6,300169億9040万-1.14%6.760.81
06/192,9652,9652,9572,957-0.34%2,600169億7318万-1.3%6.760.81
06/182,9652,9672,9582,967+0.1%2,300170億3058万-1.03%6.780.81
06/172,9772,9772,9632,964-0.44%3,100170億1336万-1.2%6.770.81
06/142,9702,9802,9702,977+0.2%1,800170億8798万-0.83%6.80.82
06/132,9772,9802,9712,971-0.5%900170億5354万-1.07%6.790.82
06/122,9772,9862,9772,986-0.13%1,100171億3964万-0.63%6.820.82
06/112,9832,9942,9692,990+0.2%2,800171億6260万-0.53%6.830.82
06/102,9902,9902,9802,984-0.07%6,600171億2816万-0.76%6.820.82
06/072,9942,9942,9812,986-0.27%900171億3964万-0.76%6.820.82
06/062,9902,9952,9802,994+0.13%1,600171億8556万-0.53%6.840.82
06/053,0003,0002,9822,990-0.33%2,500171億6260万-0.73%6.830.82
06/042,9963,0052,9963,000-0.17%2,000172億2000万-0.4%6.860.82
06/033,0003,0052,9973,005+0.17%3,300172億4870万-0.27%6.870.82
05/313,0003,0003,0003,000-0.33%1,100172億2000万-0.43%6.860.82
05/303,0003,0103,0003,010-0.17%800172億7740万-0.13%6.880.83
05/293,0153,0153,0153,0150%1,200173億610万+0.03%6.890.83
05/283,0153,0153,0003,0150%1,600173億610万+0.03%6.890.83
05/273,0153,0153,0153,015+0.17%1,400173億610万+0.03%6.890.83
05/243,0003,0102,9913,010+0.5%1,200172億7740万-0.1%6.880.83
05/233,0103,0102,9952,995-0.33%2,000171億9130万-0.6%6.840.82
05/223,0153,0153,0053,005-0.33%1,200172億4870万-0.33%6.870.82
05/213,0153,0153,0103,0150%800173億610万-0.03%6.890.83
05/203,0153,0203,0153,0150%3,500173億610万0%6.890.83
05/173,0253,0253,0103,015-0.17%1,100173億610万0%6.890.83
05/163,0203,0203,0053,020+0.17%1,100173億3480万+0.2%6.90.83
05/153,0153,0153,0153,015+0.17%200173億610万+0.1%6.890.83
05/143,0153,0253,0003,010+0.17%2,200172億7740万-0.03%6.880.83
05/133,0203,0203,0053,005-0.33%4,500172億4870万-0.13%6.870.82
05/103,0153,0353,0153,0150%4,700173億610万+0.2%6.890.83
05/093,0053,0403,0053,015+0.17%2,600173億610万+0.23%6.890.83
05/083,0253,0353,0103,010-0.5%1,100172億7740万+0.1%6.880.83
05/073,0303,0303,0253,025+0.17%1,000173億6350万+0.67%6.910.83
05/023,0303,0453,0203,0200%1,300173億3480万+0.57%6.90.83
05/013,0103,0203,0103,020-0.33%700173億3480万+0.57%6.90.83
04/303,0303,0303,0053,030+0.66%3,300173億9220万+0.9%6.920.83
04/263,0103,0103,0053,010+0.17%1,400172億7740万+0.23%6.880.83
04/253,0103,0153,0053,005-0.17%700172億4870万0%6.870.82
04/243,0103,0153,0103,010-0.66%600172億7740万+0.1%6.880.83

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
2007年
3月期
996
498
2/2
682
341
6/13

341
5/22
14,500
29,000
10/26
--+24.14%
8/2
-9.28%
4/19
2008年
3月期
1,000
500
7/26

500
7/20

他3件
810
405
11/27
4,000
8,000
7/13
--+9.32%
3/4
-19.05%
7/29
2009年
3月期
960
480
4/3
340
170
12/11
10,000
20,000
12/11
--+50.44%
5/27
-41.48%
12/11
2010年
3月期
860
430
7/22
520
260
4/16
9,000
18,000
7/13
--+14.54%
7/13
-8.13%
11/26
2011年
3月期
880
440
9/2
574
287
1/31

287
1/28

他2件
9,500
19,000
7/13
61億6924万40億2402万+27.81%
4/1
-19.89%
1/27
2012年
3月期
908
454
7/13
664
332
4/8
5,000
10,000
7/12
63億6553万46億5497万+10.05%
7/15
-21.09%
5/14
2013年
3月期
778
389
4/10
560
280
3/28

280
8/20

他3件
10,000
20,000
2/8

20,000
7/11
54億5416万39億2588万+6.65%
7/11
-11.39%
7/26
2014年
3月期
782
391
7/24

391
7/17
554
277
6/4

277
5/31
6,000
12,000
6/10
54億8221万38億8381万+26.65%
7/16
-10.33%
11/18
2015年
3月期
860
430
6/13
656
328
4/28
7,500
15,000
12/8
60億2918万45億9900万+13.31%
7/28
-4.47%
2/13
2016年
3月期
900
450
3/24

450
3/23

他3件
728
364
6/16
7,000
14,000
7/14
63億961万51億377万+12.81%
7/13
-5.24%
1/21
2017年
3月期
1,150
575
3/28
842
421
4/12
7,000
14,000
7/12
80億6228万59億299万+70.34%
5/10
-8.3%
1/11
2018年
3月期
3,016
1,508
5/23

1,508
5/22
1,072
536
4/7
32,000
64,000
4/25
211億4421万75億1545万+51.98%
5/22
-17.04%
6/19
2019年
3月期
2,150
5/10
1,425
12/25
16,100
12/25
150億7296万99億9022万+8.19%
5/11
-12.82%
12/25
2020年
3月期
3,660
1/21
1,605
4/24

4/10
7,800
10/23
256億5909万112億5214万+39.22%
4/24
-17%
2/28
2021年
3月期
4,000
4/24
2,509
4/2
12,500
5/12
280億4272万175億8979万+12.67%
2/8
-17.73%
5/18
2022年
3月期
3,615
5/26
2,936
3/31
6,700
6/22
253億4361万205億8335万+9.89%
5/26
-7.1%
3/16
2023年
3月期
3,600
2/24
2,901
4/5
7,600
7/25
252億3845万203億3798万+12.06%
8/1
-6.56%
4/4
2024年
3月期
3,330
4/17

4/14

他2件
2,930
10/5
20,900
3/21
233億4556万205億4129万+2.53%
2/8
-4.49%
8/21
最新2,813
2024/9/18
2,200161億4662万-0.78%
2,835

年間値上がり率

2006/12/29 vs 2005/12/27
26%(1.26倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/28 vs 2008/12/30
86%(1.86倍)
2010/12/30 vs 2009/12/28
5%(1.05倍)
2011/12/29 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/29
-30%(0.7倍)
2013/12/26 vs 2012/12/28
24%(1.24倍)
2014/12/26 vs 2013/12/26
13%(1.13倍)
2015/12/28 vs 2014/12/26
5%(1.05倍)
2016/12/30 vs 2015/12/28
20%(1.2倍)
2017/12/29 vs 2016/12/30
103%(2.03倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
120%(2.2倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/29 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/29
2%(1.02倍)
2023/12/29 vs 2022/12/30
-10%(0.9倍)
2024/09/18 vs 2023/12/29
-7%(0.93倍)
過去安値
340円(2008/12/11)
727%(8.27倍)
2,813円(9/18)