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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,143 | 2,156 | 2,129 | 2,130 | -8 | -0.4% | 83,700 |
| 2024/11/29 | 2,139 | 2,145 | 2,129 | 2,138 | -3 | -0.1% | 86,500 |
| 2024/11/28 | 2,117 | 2,145 | 2,117 | 2,141 | +24 | +1.1% | 82,900 |
| 2024/11/27 | 2,120 | 2,128 | 2,091 | 2,117 | -15 | -0.7% | 85,000 |
| 2024/11/26 | 2,114 | 2,135 | 2,114 | 2,132 | +27 | +1.3% | 103,000 |
| 2024/11/25 | 2,113 | 2,126 | 2,105 | 2,105 | +8 | +0.4% | 91,500 |
| 2024/11/22 | 2,079 | 2,099 | 2,058 | 2,097 | +16 | +0.8% | 98,900 |
| 2024/11/21 | 2,096 | 2,108 | 2,077 | 2,081 | -13 | -0.6% | 90,100 |
| 2024/11/20 | 2,104 | 2,108 | 2,081 | 2,094 | -13 | -0.6% | 78,000 |
| 2024/11/19 | 2,122 | 2,137 | 2,103 | 2,107 | -15 | -0.7% | 101,700 |
| 2024/11/18 | 2,106 | 2,135 | 2,099 | 2,122 | +12 | +0.6% | 79,800 |
| 2024/11/15 | 2,123 | 2,133 | 2,095 | 2,110 | -10 | -0.5% | 100,600 |
| 2024/11/14 | 2,104 | 2,147 | 2,104 | 2,120 | +31 | +1.5% | 159,100 |
| 2024/11/13 | 2,103 | 2,109 | 2,062 | 2,089 | -38 | -1.8% | 228,500 |
| 2024/11/12 | 2,111 | 2,164 | 2,111 | 2,127 | +16 | +0.8% | 149,400 |
| 2024/11/11 | 2,104 | 2,127 | 2,096 | 2,111 | -9 | -0.4% | 112,900 |
| 2024/11/08 | 2,164 | 2,164 | 2,118 | 2,120 | -30 | -1.4% | 91,400 |
| 2024/11/07 | 2,132 | 2,166 | 2,128 | 2,150 | +19 | +0.9% | 93,300 |
| 2024/11/06 | 2,113 | 2,136 | 2,109 | 2,131 | +33 | +1.6% | 76,100 |
| 2024/11/05 | 2,117 | 2,118 | 2,097 | 2,098 | -4 | -0.2% | 54,300 |
| 2024/11/01 | 2,105 | 2,112 | 2,090 | 2,102 | -15 | -0.7% | 62,600 |
| 2024/10/31 | 2,130 | 2,146 | 2,116 | 2,117 | -17 | -0.8% | 84,900 |
| 2024/10/30 | 2,105 | 2,145 | 2,105 | 2,134 | +21 | +1% | 117,900 |
| 2024/10/29 | 2,121 | 2,128 | 2,111 | 2,113 | -2 | -0.1% | 60,500 |
| 2024/10/28 | 2,099 | 2,128 | 2,099 | 2,115 | +25 | +1.2% | 73,800 |
| 2024/10/25 | 2,082 | 2,094 | 2,064 | 2,090 | +13 | +0.6% | 70,200 |
| 2024/10/24 | 2,096 | 2,096 | 2,062 | 2,077 | -44 | -2.1% | 96,800 |
| 2024/10/23 | 2,149 | 2,163 | 2,121 | 2,121 | -29 | -1.3% | 141,000 |
| 2024/10/22 | 2,153 | 2,175 | 2,130 | 2,150 | -15 | -0.7% | 126,900 |
| 2024/10/21 | 2,158 | 2,193 | 2,158 | 2,165 | -1 | ±0% | 111,700 |
| 2024/10/18 | 2,192 | 2,207 | 2,156 | 2,166 | -26 | -1.2% | 148,500 |
| 2024/10/17 | 2,180 | 2,200 | 2,173 | 2,192 | +21 | +1% | 179,500 |
| 2024/10/16 | 2,154 | 2,181 | 2,149 | 2,171 | +3 | +0.1% | 100,300 |
| 2024/10/15 | 2,167 | 2,182 | 2,162 | 2,168 | +18 | +0.8% | 134,800 |
| 2024/10/11 | 2,142 | 2,158 | 2,138 | 2,150 | +8 | +0.4% | 67,300 |
| 2024/10/10 | 2,175 | 2,175 | 2,127 | 2,142 | -18 | -0.8% | 119,200 |
| 2024/10/09 | 2,150 | 2,162 | 2,139 | 2,160 | +16 | +0.7% | 118,200 |
| 2024/10/08 | 2,160 | 2,186 | 2,140 | 2,144 | -14 | -0.6% | 161,500 |
| 2024/10/07 | 2,168 | 2,178 | 2,148 | 2,158 | +29 | +1.4% | 161,200 |
| 2024/10/04 | 2,116 | 2,140 | 2,110 | 2,129 | +4 | +0.2% | 126,200 |
| 2024/10/03 | 2,125 | 2,140 | 2,117 | 2,125 | +11 | +0.5% | 82,800 |
| 2024/10/02 | 2,101 | 2,127 | 2,098 | 2,114 | +7 | +0.3% | 81,600 |
| 2024/10/01 | 2,114 | 2,122 | 2,097 | 2,107 | +10 | +0.5% | 69,000 |
| 2024/09/30 | 2,098 | 2,129 | 2,093 | 2,097 | -58 | -2.7% | 137,400 |
| 2024/09/27 | 2,150 | 2,172 | 2,146 | 2,155 | +17 | +0.8% | 150,400 |
| 2024/09/26 | 2,107 | 2,139 | 2,093 | 2,138 | +41 | +2% | 139,000 |
| 2024/09/25 | 2,081 | 2,101 | 2,062 | 2,097 | +7 | +0.3% | 112,400 |
| 2024/09/24 | 2,101 | 2,115 | 2,090 | 2,090 | +2 | +0.1% | 137,600 |
| 2024/09/20 | 2,074 | 2,096 | 2,068 | 2,088 | +41 | +2% | 148,900 |
| 2024/09/19 | 2,018 | 2,066 | 2,018 | 2,047 | +50 | +2.5% | 122,000 |
101～
150
件表示中 / 4275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 | 208,100円 | +22.7% | -3.2% | 4.81% | 7.06倍 | 0.97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 |
| ディア・ライフ | 110,000円 | +7.1% | +114.8% | 5.64% | 7.04倍 | 1.94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 |
| 青山財産 | 190,000円 | +3.0% | +4.9% | 2.68% | 18.57倍 | 4.66倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| フージャース | 117,900円 | +12.3% | +5.3% | 4.92% | 8.22倍 | 1.11倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| ＬＡＨＤ | 687,000円 | +14.1% | +8.1% | 4.80% | 8.30倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
