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 |
---|---|---|---|---|---|---|---|
2021/12/21 | 1,799 | 1,803 | 1,787 | 1,787 | +3 | +0.2% | 31,300 |
2021/12/20 | 1,807 | 1,808 | 1,781 | 1,784 | -22 | -1.2% | 43,100 |
2021/12/17 | 1,804 | 1,811 | 1,799 | 1,806 | +11 | +0.6% | 42,700 |
2021/12/16 | 1,805 | 1,807 | 1,793 | 1,795 | +4 | +0.2% | 34,100 |
2021/12/15 | 1,799 | 1,815 | 1,791 | 1,791 | -8 | -0.4% | 27,000 |
2021/12/14 | 1,813 | 1,822 | 1,799 | 1,799 | -14 | -0.8% | 40,700 |
2021/12/13 | 1,855 | 1,855 | 1,813 | 1,813 | -37 | -2% | 48,400 |
2021/12/10 | 1,838 | 1,850 | 1,830 | 1,850 | +14 | +0.8% | 52,000 |
2021/12/09 | 1,838 | 1,848 | 1,830 | 1,836 | +2 | +0.1% | 71,700 |
2021/12/08 | 1,817 | 1,834 | 1,800 | 1,834 | +22 | +1.2% | 69,300 |
2021/12/07 | 1,800 | 1,815 | 1,786 | 1,812 | +27 | +1.5% | 64,300 |
2021/12/06 | 1,773 | 1,793 | 1,763 | 1,785 | +5 | +0.3% | 53,700 |
2021/12/03 | 1,738 | 1,780 | 1,738 | 1,780 | +54 | +3.1% | 67,400 |
2021/12/02 | 1,716 | 1,745 | 1,708 | 1,726 | +3 | +0.2% | 55,700 |
2021/12/01 | 1,691 | 1,737 | 1,691 | 1,723 | +32 | +1.9% | 52,300 |
2021/11/30 | 1,719 | 1,734 | 1,691 | 1,691 | -10 | -0.6% | 74,900 |
2021/11/29 | 1,710 | 1,727 | 1,692 | 1,701 | -31 | -1.8% | 82,800 |
2021/11/26 | 1,769 | 1,769 | 1,723 | 1,732 | -36 | -2% | 139,200 |
2021/11/25 | 1,761 | 1,773 | 1,759 | 1,768 | +7 | +0.4% | 29,700 |
2021/11/24 | 1,757 | 1,786 | 1,757 | 1,761 | -36 | -2% | 96,500 |
2021/11/22 | 1,763 | 1,802 | 1,756 | 1,797 | +32 | +1.8% | 62,200 |
2021/11/19 | 1,768 | 1,770 | 1,754 | 1,765 | -12 | -0.7% | 354,500 |
2021/11/18 | 1,766 | 1,777 | 1,755 | 1,777 | +11 | +0.6% | 36,900 |
2021/11/17 | 1,774 | 1,778 | 1,765 | 1,766 | -16 | -0.9% | 41,400 |
2021/11/16 | 1,783 | 1,797 | 1,772 | 1,782 | -13 | -0.7% | 66,000 |
2021/11/15 | 1,766 | 1,798 | 1,766 | 1,795 | +24 | +1.4% | 89,100 |
2021/11/12 | 1,779 | 1,784 | 1,770 | 1,771 | +8 | +0.5% | 155,200 |
2021/11/11 | 1,769 | 1,772 | 1,756 | 1,763 | -13 | -0.7% | 42,000 |
2021/11/10 | 1,765 | 1,776 | 1,763 | 1,776 | +13 | +0.7% | 44,000 |
2021/11/09 | 1,784 | 1,786 | 1,760 | 1,763 | -13 | -0.7% | 46,600 |
2021/11/08 | 1,761 | 1,776 | 1,753 | 1,776 | +30 | +1.7% | 72,300 |
2021/11/05 | 1,770 | 1,770 | 1,746 | 1,746 | -10 | -0.6% | 117,700 |
2021/11/04 | 1,767 | 1,770 | 1,756 | 1,756 | -3 | -0.2% | 54,800 |
2021/11/02 | 1,753 | 1,766 | 1,746 | 1,759 | +2 | +0.1% | 33,700 |
2021/11/01 | 1,745 | 1,757 | 1,737 | 1,757 | +29 | +1.7% | 45,000 |
2021/10/29 | 1,738 | 1,738 | 1,720 | 1,728 | -3 | -0.2% | 73,100 |
2021/10/28 | 1,722 | 1,742 | 1,722 | 1,731 | -1 | -0.1% | 48,000 |
2021/10/27 | 1,741 | 1,745 | 1,726 | 1,732 | -11 | -0.6% | 33,100 |
2021/10/26 | 1,761 | 1,766 | 1,742 | 1,743 | -3 | -0.2% | 14,700 |
2021/10/25 | 1,735 | 1,758 | 1,735 | 1,746 | -2 | -0.1% | 24,700 |
2021/10/22 | 1,741 | 1,754 | 1,736 | 1,748 | ±0 | ±0% | 42,000 |
2021/10/21 | 1,769 | 1,769 | 1,744 | 1,748 | -12 | -0.7% | 26,900 |
2021/10/20 | 1,759 | 1,766 | 1,757 | 1,760 | +1 | +0.1% | 20,000 |
2021/10/19 | 1,753 | 1,760 | 1,749 | 1,759 | +3 | +0.2% | 19,200 |
2021/10/18 | 1,737 | 1,756 | 1,737 | 1,756 | +11 | +0.6% | 27,800 |
2021/10/15 | 1,728 | 1,745 | 1,728 | 1,745 | +21 | +1.2% | 39,300 |
2021/10/14 | 1,738 | 1,738 | 1,710 | 1,724 | -14 | -0.8% | 40,700 |
2021/10/13 | 1,735 | 1,738 | 1,723 | 1,738 | +2 | +0.1% | 23,500 |
2021/10/12 | 1,746 | 1,751 | 1,736 | 1,736 | -10 | -0.6% | 20,300 |
2021/10/11 | 1,744 | 1,752 | 1,736 | 1,746 | +16 | +0.9% | 29,900 |
901~
950
件表示中 / 4353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 | 296,800円 | +22.7% | -3.2% | 3.37% | 10.06倍 | 1.33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 | 304,000円 | +39.2% | +8.7% | 2.73% | 6.61倍 | 1.77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 | 830,000円 | +14.1% | +8.1% | 3.98% | 12.42倍 | 2.32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 | 135,400円 | +70.7% | +114.8% | 4.58% | 8.67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