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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,698 | 1,728 | 1,676 | 1,720 | +43 | +2.6% | 108,300 |
| 2021/05/13 | 1,689 | 1,698 | 1,673 | 1,677 | -27 | -1.6% | 52,500 |
| 2021/05/12 | 1,722 | 1,723 | 1,696 | 1,704 | -18 | -1% | 47,500 |
| 2021/05/11 | 1,743 | 1,749 | 1,721 | 1,722 | -21 | -1.2% | 49,900 |
| 2021/05/10 | 1,738 | 1,746 | 1,735 | 1,743 | +11 | +0.6% | 66,800 |
| 2021/05/07 | 1,712 | 1,738 | 1,704 | 1,732 | +29 | +1.7% | 127,000 |
| 2021/05/06 | 1,678 | 1,715 | 1,678 | 1,703 | +26 | +1.6% | 54,200 |
| 2021/04/30 | 1,672 | 1,683 | 1,662 | 1,677 | +16 | +1% | 217,000 |
| 2021/04/28 | 1,675 | 1,683 | 1,657 | 1,661 | -8 | -0.5% | 69,800 |
| 2021/04/27 | 1,688 | 1,688 | 1,668 | 1,669 | -19 | -1.1% | 59,100 |
| 2021/04/26 | 1,688 | 1,699 | 1,683 | 1,688 | +6 | +0.4% | 41,600 |
| 2021/04/23 | 1,682 | 1,693 | 1,680 | 1,682 | +1 | +0.1% | 76,500 |
| 2021/04/22 | 1,687 | 1,692 | 1,674 | 1,681 | +7 | +0.4% | 59,100 |
| 2021/04/21 | 1,675 | 1,682 | 1,661 | 1,674 | -16 | -0.9% | 81,100 |
| 2021/04/20 | 1,694 | 1,704 | 1,683 | 1,690 | -5 | -0.3% | 38,200 |
| 2021/04/19 | 1,712 | 1,715 | 1,694 | 1,695 | -5 | -0.3% | 39,100 |
| 2021/04/16 | 1,707 | 1,710 | 1,699 | 1,700 | +8 | +0.5% | 25,600 |
| 2021/04/15 | 1,692 | 1,702 | 1,690 | 1,692 | +1 | +0.1% | 19,900 |
| 2021/04/14 | 1,701 | 1,708 | 1,690 | 1,691 | -9 | -0.5% | 36,300 |
| 2021/04/13 | 1,723 | 1,723 | 1,700 | 1,700 | -23 | -1.3% | 32,700 |
| 2021/04/12 | 1,725 | 1,732 | 1,714 | 1,723 | +5 | +0.3% | 30,500 |
| 2021/04/09 | 1,708 | 1,721 | 1,702 | 1,718 | +21 | +1.2% | 39,100 |
| 2021/04/08 | 1,738 | 1,738 | 1,695 | 1,697 | -44 | -2.5% | 73,600 |
| 2021/04/07 | 1,740 | 1,754 | 1,734 | 1,741 | +7 | +0.4% | 41,900 |
| 2021/04/06 | 1,724 | 1,749 | 1,724 | 1,734 | +11 | +0.6% | 46,400 |
| 2021/04/05 | 1,703 | 1,724 | 1,703 | 1,723 | +21 | +1.2% | 27,300 |
| 2021/04/02 | 1,732 | 1,732 | 1,702 | 1,702 | -5 | -0.3% | 40,300 |
| 2021/04/01 | 1,725 | 1,729 | 1,701 | 1,707 | -10 | -0.6% | 40,500 |
| 2021/03/31 | 1,728 | 1,739 | 1,716 | 1,717 | -11 | -0.6% | 36,000 |
| 2021/03/30 | 1,700 | 1,732 | 1,700 | 1,728 | +1 | +0.1% | 44,200 |
| 2021/03/29 | 1,730 | 1,748 | 1,708 | 1,727 | +32 | +1.9% | 107,900 |
| 2021/03/26 | 1,699 | 1,700 | 1,683 | 1,695 | +12 | +0.7% | 50,200 |
| 2021/03/25 | 1,690 | 1,697 | 1,680 | 1,683 | +6 | +0.4% | 43,900 |
| 2021/03/24 | 1,701 | 1,705 | 1,674 | 1,677 | -27 | -1.6% | 50,200 |
| 2021/03/23 | 1,730 | 1,730 | 1,704 | 1,704 | -26 | -1.5% | 42,700 |
| 2021/03/22 | 1,733 | 1,743 | 1,715 | 1,730 | -11 | -0.6% | 56,200 |
| 2021/03/19 | 1,710 | 1,741 | 1,701 | 1,741 | +18 | +1% | 59,100 |
| 2021/03/18 | 1,729 | 1,737 | 1,711 | 1,723 | -7 | -0.4% | 53,500 |
| 2021/03/17 | 1,716 | 1,730 | 1,710 | 1,730 | +15 | +0.9% | 52,900 |
| 2021/03/16 | 1,680 | 1,715 | 1,679 | 1,715 | +35 | +2.1% | 74,900 |
| 2021/03/15 | 1,679 | 1,680 | 1,662 | 1,680 | +8 | +0.5% | 43,700 |
| 2021/03/12 | 1,683 | 1,683 | 1,663 | 1,672 | -12 | -0.7% | 53,800 |
| 2021/03/11 | 1,689 | 1,689 | 1,675 | 1,684 | +11 | +0.7% | 28,100 |
| 2021/03/10 | 1,666 | 1,679 | 1,656 | 1,673 | +11 | +0.7% | 36,200 |
| 2021/03/09 | 1,650 | 1,665 | 1,643 | 1,662 | +18 | +1.1% | 54,600 |
| 2021/03/08 | 1,650 | 1,669 | 1,641 | 1,644 | ±0 | ±0% | 45,700 |
| 2021/03/05 | 1,656 | 1,656 | 1,629 | 1,644 | -10 | -0.6% | 57,000 |
| 2021/03/04 | 1,655 | 1,661 | 1,641 | 1,654 | -11 | -0.7% | 32,700 |
| 2021/03/03 | 1,658 | 1,668 | 1,654 | 1,665 | +15 | +0.9% | 33,800 |
| 2021/03/02 | 1,660 | 1,665 | 1,646 | 1,650 | -7 | -0.4% | 36,400 |
1051～
1100
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
