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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,506 | 1,507 | 1,500 | 1,502 | -7 | -0.5% | 22,400 |
| 2019/07/04 | 1,502 | 1,511 | 1,501 | 1,509 | +9 | +0.6% | 41,000 |
| 2019/07/03 | 1,494 | 1,500 | 1,488 | 1,500 | +5 | +0.3% | 33,400 |
| 2019/07/02 | 1,483 | 1,496 | 1,481 | 1,495 | +16 | +1.1% | 95,800 |
| 2019/07/01 | 1,455 | 1,479 | 1,454 | 1,479 | +38 | +2.6% | 53,400 |
| 2019/06/28 | 1,438 | 1,444 | 1,437 | 1,441 | +3 | +0.2% | 29,900 |
| 2019/06/27 | 1,438 | 1,444 | 1,434 | 1,438 | +1 | +0.1% | 27,900 |
| 2019/06/26 | 1,438 | 1,443 | 1,435 | 1,437 | -6 | -0.4% | 24,700 |
| 2019/06/25 | 1,441 | 1,455 | 1,441 | 1,443 | +8 | +0.6% | 31,200 |
| 2019/06/24 | 1,434 | 1,442 | 1,432 | 1,435 | +5 | +0.3% | 34,600 |
| 2019/06/21 | 1,469 | 1,471 | 1,430 | 1,430 | -42 | -2.9% | 61,100 |
| 2019/06/20 | 1,463 | 1,480 | 1,462 | 1,472 | +9 | +0.6% | 30,600 |
| 2019/06/19 | 1,453 | 1,469 | 1,453 | 1,463 | +16 | +1.1% | 28,700 |
| 2019/06/18 | 1,476 | 1,476 | 1,440 | 1,447 | -29 | -2% | 38,100 |
| 2019/06/17 | 1,472 | 1,481 | 1,470 | 1,476 | +4 | +0.3% | 21,500 |
| 2019/06/14 | 1,469 | 1,479 | 1,465 | 1,472 | +7 | +0.5% | 25,400 |
| 2019/06/13 | 1,470 | 1,470 | 1,451 | 1,465 | -6 | -0.4% | 30,200 |
| 2019/06/12 | 1,485 | 1,488 | 1,471 | 1,471 | -11 | -0.7% | 18,000 |
| 2019/06/11 | 1,475 | 1,486 | 1,467 | 1,482 | +1 | +0.1% | 24,800 |
| 2019/06/10 | 1,476 | 1,487 | 1,472 | 1,481 | +4 | +0.3% | 32,900 |
| 2019/06/07 | 1,478 | 1,479 | 1,464 | 1,477 | +3 | +0.2% | 16,800 |
| 2019/06/06 | 1,481 | 1,483 | 1,471 | 1,474 | -6 | -0.4% | 19,600 |
| 2019/06/05 | 1,486 | 1,486 | 1,470 | 1,480 | +20 | +1.4% | 29,800 |
| 2019/06/04 | 1,432 | 1,460 | 1,427 | 1,460 | +28 | +2% | 34,600 |
| 2019/06/03 | 1,455 | 1,455 | 1,428 | 1,432 | -26 | -1.8% | 37,100 |
| 2019/05/31 | 1,470 | 1,470 | 1,455 | 1,458 | -12 | -0.8% | 21,100 |
| 2019/05/30 | 1,473 | 1,473 | 1,462 | 1,470 | -10 | -0.7% | 19,800 |
| 2019/05/29 | 1,478 | 1,481 | 1,465 | 1,480 | -3 | -0.2% | 21,100 |
| 2019/05/28 | 1,486 | 1,487 | 1,480 | 1,483 | -5 | -0.3% | 22,800 |
| 2019/05/27 | 1,481 | 1,490 | 1,478 | 1,488 | +8 | +0.5% | 18,300 |
| 2019/05/24 | 1,464 | 1,480 | 1,453 | 1,480 | +14 | +1% | 38,200 |
| 2019/05/23 | 1,463 | 1,474 | 1,459 | 1,466 | +3 | +0.2% | 17,700 |
| 2019/05/22 | 1,478 | 1,478 | 1,463 | 1,463 | -15 | -1% | 18,700 |
| 2019/05/21 | 1,488 | 1,488 | 1,466 | 1,478 | -11 | -0.7% | 29,600 |
| 2019/05/20 | 1,477 | 1,490 | 1,474 | 1,489 | +19 | +1.3% | 32,600 |
| 2019/05/17 | 1,446 | 1,473 | 1,446 | 1,470 | +29 | +2% | 29,900 |
| 2019/05/16 | 1,437 | 1,444 | 1,425 | 1,441 | +6 | +0.4% | 33,800 |
| 2019/05/15 | 1,457 | 1,459 | 1,417 | 1,435 | -8 | -0.6% | 67,100 |
| 2019/05/14 | 1,418 | 1,443 | 1,410 | 1,443 | -2 | -0.1% | 57,100 |
| 2019/05/13 | 1,449 | 1,465 | 1,445 | 1,445 | -12 | -0.8% | 36,300 |
| 2019/05/10 | 1,450 | 1,475 | 1,449 | 1,457 | +4 | +0.3% | 46,800 |
| 2019/05/09 | 1,465 | 1,469 | 1,447 | 1,453 | -21 | -1.4% | 66,900 |
| 2019/05/08 | 1,470 | 1,474 | 1,462 | 1,474 | -5 | -0.3% | 52,800 |
| 2019/05/07 | 1,485 | 1,491 | 1,472 | 1,479 | -4 | -0.3% | 39,000 |
| 2019/04/26 | 1,471 | 1,485 | 1,464 | 1,483 | -3 | -0.2% | 26,100 |
| 2019/04/25 | 1,473 | 1,486 | 1,462 | 1,486 | +16 | +1.1% | 41,700 |
| 2019/04/24 | 1,482 | 1,490 | 1,465 | 1,470 | -8 | -0.5% | 29,900 |
| 2019/04/23 | 1,481 | 1,484 | 1,470 | 1,478 | +1 | +0.1% | 24,800 |
| 2019/04/22 | 1,474 | 1,480 | 1,463 | 1,477 | +2 | +0.1% | 30,700 |
| 2019/04/19 | 1,480 | 1,486 | 1,472 | 1,475 | -1 | -0.1% | 24,700 |
1501～
1550
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 | 298,200円 | +22.7% | -3.2% | 3.35% | 10.11倍 | 1.34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 | 257,600円 | +5.3% | +7.8% | 1.86% | 19.14倍 | 2.33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 | 303,000円 | +39.2% | +8.7% | 2.74% | 6.59倍 | 1.76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 | 831,000円 | +14.1% | +8.1% | 3.97% | 12.43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 | 135,200円 | +70.7% | +114.8% | 4.59% | 8.66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
