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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,755 | 1,771 | 1,747 | 1,752 | +1 | +0.1% | 54,500 |
| 2021/07/26 | 1,739 | 1,755 | 1,729 | 1,751 | +38 | +2.2% | 75,200 |
| 2021/07/21 | 1,720 | 1,730 | 1,710 | 1,713 | +12 | +0.7% | 43,000 |
| 2021/07/20 | 1,701 | 1,717 | 1,696 | 1,701 | -10 | -0.6% | 43,000 |
| 2021/07/19 | 1,703 | 1,715 | 1,697 | 1,711 | +2 | +0.1% | 44,100 |
| 2021/07/16 | 1,702 | 1,718 | 1,696 | 1,709 | +14 | +0.8% | 43,600 |
| 2021/07/15 | 1,712 | 1,712 | 1,693 | 1,695 | -9 | -0.5% | 31,400 |
| 2021/07/14 | 1,714 | 1,721 | 1,704 | 1,704 | -5 | -0.3% | 24,400 |
| 2021/07/13 | 1,717 | 1,723 | 1,705 | 1,709 | -10 | -0.6% | 39,000 |
| 2021/07/12 | 1,707 | 1,723 | 1,702 | 1,719 | +36 | +2.1% | 55,900 |
| 2021/07/09 | 1,680 | 1,689 | 1,666 | 1,683 | -1 | -0.1% | 92,200 |
| 2021/07/08 | 1,703 | 1,711 | 1,684 | 1,684 | -17 | -1% | 68,700 |
| 2021/07/07 | 1,715 | 1,722 | 1,697 | 1,701 | -24 | -1.4% | 78,700 |
| 2021/07/06 | 1,726 | 1,729 | 1,711 | 1,725 | -1 | -0.1% | 52,200 |
| 2021/07/05 | 1,744 | 1,744 | 1,717 | 1,726 | -10 | -0.6% | 54,300 |
| 2021/07/02 | 1,726 | 1,747 | 1,726 | 1,736 | +21 | +1.2% | 67,800 |
| 2021/07/01 | 1,735 | 1,741 | 1,710 | 1,715 | -26 | -1.5% | 74,800 |
| 2021/06/30 | 1,750 | 1,765 | 1,730 | 1,741 | -11 | -0.6% | 94,000 |
| 2021/06/29 | 1,807 | 1,810 | 1,750 | 1,752 | -94 | -5.1% | 245,800 |
| 2021/06/28 | 1,852 | 1,854 | 1,827 | 1,846 | -4 | -0.2% | 531,300 |
| 2021/06/25 | 1,850 | 1,859 | 1,838 | 1,850 | +12 | +0.7% | 54,100 |
| 2021/06/24 | 1,850 | 1,854 | 1,830 | 1,838 | -12 | -0.6% | 39,100 |
| 2021/06/23 | 1,860 | 1,868 | 1,845 | 1,850 | -15 | -0.8% | 35,100 |
| 2021/06/22 | 1,865 | 1,875 | 1,856 | 1,865 | +21 | +1.1% | 54,500 |
| 2021/06/21 | 1,824 | 1,844 | 1,809 | 1,844 | +7 | +0.4% | 128,200 |
| 2021/06/18 | 1,883 | 1,883 | 1,831 | 1,837 | -45 | -2.4% | 75,500 |
| 2021/06/17 | 1,901 | 1,902 | 1,878 | 1,882 | -20 | -1.1% | 51,800 |
| 2021/06/16 | 1,881 | 1,920 | 1,875 | 1,902 | +34 | +1.8% | 132,500 |
| 2021/06/15 | 1,873 | 1,887 | 1,868 | 1,868 | -4 | -0.2% | 43,800 |
| 2021/06/14 | 1,900 | 1,900 | 1,869 | 1,872 | -21 | -1.1% | 119,300 |
| 2021/06/11 | 1,878 | 1,913 | 1,863 | 1,893 | +9 | +0.5% | 115,800 |
| 2021/06/10 | 1,863 | 1,888 | 1,848 | 1,884 | +28 | +1.5% | 114,400 |
| 2021/06/09 | 1,842 | 1,864 | 1,830 | 1,856 | +26 | +1.4% | 149,600 |
| 2021/06/08 | 1,854 | 1,854 | 1,830 | 1,830 | -24 | -1.3% | 35,800 |
| 2021/06/07 | 1,866 | 1,866 | 1,851 | 1,854 | -6 | -0.3% | 29,100 |
| 2021/06/04 | 1,853 | 1,869 | 1,848 | 1,860 | +8 | +0.4% | 40,000 |
| 2021/06/03 | 1,833 | 1,856 | 1,830 | 1,852 | +9 | +0.5% | 40,600 |
| 2021/06/02 | 1,825 | 1,848 | 1,822 | 1,843 | +22 | +1.2% | 38,700 |
| 2021/06/01 | 1,800 | 1,822 | 1,794 | 1,821 | +16 | +0.9% | 31,700 |
| 2021/05/31 | 1,837 | 1,837 | 1,803 | 1,805 | -44 | -2.4% | 69,400 |
| 2021/05/28 | 1,840 | 1,855 | 1,831 | 1,849 | +24 | +1.3% | 91,700 |
| 2021/05/27 | 1,810 | 1,827 | 1,796 | 1,825 | +15 | +0.8% | 38,100 |
| 2021/05/26 | 1,798 | 1,817 | 1,780 | 1,810 | +20 | +1.1% | 44,500 |
| 2021/05/25 | 1,822 | 1,822 | 1,786 | 1,790 | -13 | -0.7% | 47,200 |
| 2021/05/24 | 1,833 | 1,839 | 1,793 | 1,803 | -30 | -1.6% | 56,000 |
| 2021/05/21 | 1,817 | 1,844 | 1,803 | 1,833 | +25 | +1.4% | 100,800 |
| 2021/05/20 | 1,790 | 1,821 | 1,790 | 1,808 | +24 | +1.3% | 79,900 |
| 2021/05/19 | 1,743 | 1,788 | 1,741 | 1,784 | +15 | +0.8% | 86,100 |
| 2021/05/18 | 1,734 | 1,771 | 1,728 | 1,769 | +40 | +2.3% | 79,200 |
| 2021/05/17 | 1,729 | 1,738 | 1,723 | 1,729 | +9 | +0.5% | 41,500 |
1001～
1050
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% | 12.41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
