地主の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/03/14 | 1,891 | 1,898 | 1,848 | 1,867 | -36 | -1.9% | 63,700 |
2023/03/13 | 1,900 | 1,903 | 1,886 | 1,903 | -5 | -0.3% | 37,100 |
2023/03/10 | 1,919 | 1,919 | 1,903 | 1,908 | -21 | -1.1% | 41,200 |
2023/03/09 | 1,927 | 1,931 | 1,922 | 1,929 | +10 | +0.5% | 35,800 |
2023/03/08 | 1,901 | 1,924 | 1,900 | 1,919 | +16 | +0.8% | 45,800 |
2023/03/07 | 1,905 | 1,909 | 1,899 | 1,903 | +1 | +0.1% | 27,700 |
2023/03/06 | 1,898 | 1,905 | 1,892 | 1,902 | +9 | +0.5% | 29,000 |
2023/03/03 | 1,892 | 1,900 | 1,884 | 1,893 | +4 | +0.2% | 30,300 |
2023/03/02 | 1,895 | 1,897 | 1,887 | 1,889 | -6 | -0.3% | 18,000 |
2023/03/01 | 1,882 | 1,896 | 1,881 | 1,895 | +1 | +0.1% | 32,300 |
2023/02/28 | 1,898 | 1,898 | 1,880 | 1,894 | ±0 | ±0% | 37,400 |
2023/02/27 | 1,892 | 1,895 | 1,880 | 1,894 | +1 | +0.1% | 27,000 |
2023/02/24 | 1,885 | 1,898 | 1,880 | 1,893 | -6 | -0.3% | 29,000 |
2023/02/22 | 1,900 | 1,904 | 1,890 | 1,899 | -5 | -0.3% | 24,700 |
2023/02/21 | 1,908 | 1,919 | 1,902 | 1,904 | +3 | +0.2% | 58,700 |
2023/02/20 | 1,889 | 1,906 | 1,885 | 1,901 | +12 | +0.6% | 53,300 |
2023/02/17 | 1,861 | 1,889 | 1,854 | 1,889 | +22 | +1.2% | 33,200 |
2023/02/16 | 1,864 | 1,868 | 1,850 | 1,867 | +5 | +0.3% | 41,700 |
2023/02/15 | 1,872 | 1,874 | 1,845 | 1,862 | +8 | +0.4% | 65,900 |
2023/02/14 | 1,864 | 1,879 | 1,845 | 1,854 | +3 | +0.2% | 65,900 |
2023/02/13 | 1,847 | 1,854 | 1,838 | 1,851 | +10 | +0.5% | 34,000 |
2023/02/10 | 1,841 | 1,849 | 1,833 | 1,841 | -4 | -0.2% | 27,900 |
2023/02/09 | 1,828 | 1,846 | 1,827 | 1,845 | +15 | +0.8% | 22,600 |
2023/02/08 | 1,828 | 1,833 | 1,821 | 1,830 | +2 | +0.1% | 25,400 |
2023/02/07 | 1,846 | 1,846 | 1,821 | 1,828 | -16 | -0.9% | 27,800 |
2023/02/06 | 1,825 | 1,844 | 1,824 | 1,844 | +26 | +1.4% | 32,200 |
2023/02/03 | 1,830 | 1,836 | 1,809 | 1,818 | -16 | -0.9% | 39,700 |
2023/02/02 | 1,845 | 1,854 | 1,830 | 1,834 | -11 | -0.6% | 20,600 |
2023/02/01 | 1,863 | 1,863 | 1,842 | 1,845 | -9 | -0.5% | 22,200 |
2023/01/31 | 1,873 | 1,875 | 1,849 | 1,854 | -20 | -1.1% | 36,600 |
2023/01/30 | 1,872 | 1,881 | 1,860 | 1,874 | +11 | +0.6% | 61,000 |
2023/01/27 | 1,872 | 1,872 | 1,858 | 1,863 | -5 | -0.3% | 19,900 |
2023/01/26 | 1,861 | 1,872 | 1,858 | 1,868 | +8 | +0.4% | 18,900 |
2023/01/25 | 1,868 | 1,873 | 1,860 | 1,860 | -8 | -0.4% | 20,600 |
2023/01/24 | 1,874 | 1,876 | 1,865 | 1,868 | ±0 | ±0% | 26,100 |
2023/01/23 | 1,875 | 1,876 | 1,860 | 1,868 | +1 | +0.1% | 24,700 |
2023/01/20 | 1,857 | 1,871 | 1,852 | 1,867 | +24 | +1.3% | 34,000 |
2023/01/19 | 1,855 | 1,861 | 1,843 | 1,843 | -8 | -0.4% | 27,900 |
2023/01/18 | 1,857 | 1,878 | 1,833 | 1,851 | -6 | -0.3% | 49,600 |
2023/01/17 | 1,829 | 1,864 | 1,825 | 1,857 | +43 | +2.4% | 68,300 |
2023/01/16 | 1,808 | 1,824 | 1,806 | 1,814 | +6 | +0.3% | 41,700 |
2023/01/13 | 1,787 | 1,821 | 1,787 | 1,808 | +16 | +0.9% | 85,500 |
2023/01/12 | 1,800 | 1,802 | 1,788 | 1,792 | -6 | -0.3% | 27,500 |
2023/01/11 | 1,795 | 1,802 | 1,791 | 1,798 | +13 | +0.7% | 33,000 |
2023/01/10 | 1,782 | 1,800 | 1,782 | 1,785 | +5 | +0.3% | 58,000 |
2023/01/06 | 1,806 | 1,811 | 1,776 | 1,780 | -26 | -1.4% | 62,900 |
2023/01/05 | 1,819 | 1,820 | 1,801 | 1,806 | -4 | -0.2% | 55,300 |
2023/01/04 | 1,836 | 1,843 | 1,807 | 1,810 | -46 | -2.5% | 72,900 |
2022/12/30 | 1,836 | 1,868 | 1,835 | 1,856 | +20 | +1.1% | 65,600 |
2022/12/29 | 1,822 | 1,841 | 1,819 | 1,836 | -66 | -3.5% | 203,400 |
601~
650
件表示中 / 4352件
類似銘柄と比較する
現在ご覧いただいている「地 主」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 |
---|---|---|---|---|---|---|---|---|
地 主 | 300,000円 | +22.7% | -3.2% | 3.33% | 10.17倍 | 1.34倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募REIT運用に強み |
エリアリンク | 257,000円 | +5.3% | +7.8% | 1.87% | 19.10倍 | 2.32倍 |
|
柱のストレージ(コンテナやトランク型)運用でストック型ビジネス展開。配当性向35%目標 |
ロードスター | 306,500円 | +39.2% | +8.7% | 2.71% | 6.66倍 | 1.78倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
LAHD | 825,000円 | +14.1% | +8.1% | 4.00% | 12.34倍 | 2.31倍 |
|
ラ・アトレ母体に20年7月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
ディア・ライフ | 135,300円 | +70.7% | +114.8% | 4.58% | 8.66倍 | 2.44倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
市場注目の銘柄
チャート関連のコラム