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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,652 | 1,665 | 1,644 | 1,657 | +17 | +1% | 29,000 |
| 2021/02/26 | 1,640 | 1,665 | 1,637 | 1,640 | -13 | -0.8% | 61,800 |
| 2021/02/25 | 1,656 | 1,662 | 1,636 | 1,653 | +16 | +1% | 32,300 |
| 2021/02/24 | 1,666 | 1,667 | 1,630 | 1,637 | -13 | -0.8% | 35,500 |
| 2021/02/22 | 1,657 | 1,672 | 1,650 | 1,650 | +7 | +0.4% | 26,300 |
| 2021/02/19 | 1,656 | 1,658 | 1,634 | 1,643 | -15 | -0.9% | 33,400 |
| 2021/02/18 | 1,680 | 1,685 | 1,657 | 1,658 | -27 | -1.6% | 47,800 |
| 2021/02/17 | 1,685 | 1,691 | 1,679 | 1,685 | +4 | +0.2% | 32,400 |
| 2021/02/16 | 1,697 | 1,706 | 1,678 | 1,681 | -11 | -0.7% | 32,700 |
| 2021/02/15 | 1,702 | 1,712 | 1,685 | 1,692 | ±0 | ±0% | 41,300 |
| 2021/02/12 | 1,720 | 1,722 | 1,688 | 1,692 | -45 | -2.6% | 97,600 |
| 2021/02/10 | 1,725 | 1,743 | 1,725 | 1,737 | +2 | +0.1% | 39,200 |
| 2021/02/09 | 1,730 | 1,739 | 1,720 | 1,735 | +5 | +0.3% | 37,200 |
| 2021/02/08 | 1,721 | 1,735 | 1,717 | 1,730 | +9 | +0.5% | 45,900 |
| 2021/02/05 | 1,726 | 1,729 | 1,716 | 1,721 | -4 | -0.2% | 29,500 |
| 2021/02/04 | 1,713 | 1,729 | 1,713 | 1,725 | +13 | +0.8% | 31,600 |
| 2021/02/03 | 1,711 | 1,715 | 1,697 | 1,712 | +1 | +0.1% | 23,900 |
| 2021/02/02 | 1,680 | 1,713 | 1,672 | 1,711 | +31 | +1.8% | 39,500 |
| 2021/02/01 | 1,694 | 1,700 | 1,680 | 1,680 | -23 | -1.4% | 31,300 |
| 2021/01/29 | 1,697 | 1,731 | 1,691 | 1,703 | +6 | +0.4% | 51,600 |
| 2021/01/28 | 1,692 | 1,707 | 1,685 | 1,697 | -9 | -0.5% | 45,800 |
| 2021/01/27 | 1,704 | 1,711 | 1,697 | 1,706 | +14 | +0.8% | 32,200 |
| 2021/01/26 | 1,698 | 1,704 | 1,692 | 1,692 | -17 | -1% | 38,700 |
| 2021/01/25 | 1,700 | 1,711 | 1,697 | 1,709 | +9 | +0.5% | 21,900 |
| 2021/01/22 | 1,684 | 1,711 | 1,682 | 1,700 | ±0 | ±0% | 55,400 |
| 2021/01/21 | 1,689 | 1,708 | 1,684 | 1,700 | +10 | +0.6% | 48,800 |
| 2021/01/20 | 1,675 | 1,694 | 1,671 | 1,690 | +16 | +1% | 35,200 |
| 2021/01/19 | 1,672 | 1,683 | 1,668 | 1,674 | +6 | +0.4% | 29,800 |
| 2021/01/18 | 1,660 | 1,679 | 1,657 | 1,668 | +3 | +0.2% | 32,600 |
| 2021/01/15 | 1,665 | 1,674 | 1,660 | 1,665 | -9 | -0.5% | 47,700 |
| 2021/01/14 | 1,684 | 1,694 | 1,665 | 1,674 | -10 | -0.6% | 50,500 |
| 2021/01/13 | 1,660 | 1,686 | 1,652 | 1,684 | +20 | +1.2% | 72,400 |
| 2021/01/12 | 1,655 | 1,672 | 1,646 | 1,664 | -1 | -0.1% | 51,600 |
| 2021/01/08 | 1,646 | 1,665 | 1,635 | 1,665 | +18 | +1.1% | 44,300 |
| 2021/01/07 | 1,659 | 1,668 | 1,647 | 1,647 | +20 | +1.2% | 78,600 |
| 2021/01/06 | 1,625 | 1,643 | 1,624 | 1,627 | -1 | -0.1% | 35,400 |
| 2021/01/05 | 1,614 | 1,654 | 1,613 | 1,628 | +14 | +0.9% | 59,000 |
| 2021/01/04 | 1,664 | 1,664 | 1,610 | 1,614 | -63 | -3.8% | 89,400 |
| 2020/12/30 | 1,672 | 1,686 | 1,656 | 1,677 | +4 | +0.2% | 71,900 |
| 2020/12/29 | 1,696 | 1,696 | 1,672 | 1,673 | -33 | -1.9% | 220,700 |
| 2020/12/28 | 1,733 | 1,737 | 1,692 | 1,706 | -25 | -1.4% | 360,600 |
| 2020/12/25 | 1,715 | 1,733 | 1,714 | 1,731 | +5 | +0.3% | 64,800 |
| 2020/12/24 | 1,707 | 1,737 | 1,705 | 1,726 | +21 | +1.2% | 83,700 |
| 2020/12/23 | 1,688 | 1,705 | 1,682 | 1,705 | +30 | +1.8% | 79,100 |
| 2020/12/22 | 1,712 | 1,712 | 1,666 | 1,675 | -48 | -2.8% | 212,100 |
| 2020/12/21 | 1,740 | 1,748 | 1,714 | 1,723 | -13 | -0.7% | 81,900 |
| 2020/12/18 | 1,744 | 1,748 | 1,730 | 1,736 | -5 | -0.3% | 114,100 |
| 2020/12/17 | 1,755 | 1,756 | 1,727 | 1,741 | -5 | -0.3% | 147,600 |
| 2020/12/16 | 1,771 | 1,775 | 1,745 | 1,746 | -15 | -0.9% | 135,500 |
| 2020/12/15 | 1,753 | 1,768 | 1,745 | 1,761 | +20 | +1.1% | 89,500 |
1101～
1150
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
