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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,654 | 1,657 | 1,642 | 1,651 | -1 | -0.1% | 59,100 |
| 2018/11/15 | 1,647 | 1,661 | 1,642 | 1,652 | +2 | +0.1% | 67,100 |
| 2018/11/14 | 1,670 | 1,682 | 1,650 | 1,650 | -21 | -1.3% | 115,900 |
| 2018/11/13 | 1,701 | 1,711 | 1,629 | 1,671 | -90 | -5.1% | 276,400 |
| 2018/11/12 | 1,742 | 1,780 | 1,740 | 1,761 | +19 | +1.1% | 95,000 |
| 2018/11/09 | 1,739 | 1,758 | 1,735 | 1,742 | +3 | +0.2% | 86,300 |
| 2018/11/08 | 1,744 | 1,755 | 1,737 | 1,739 | +13 | +0.8% | 29,200 |
| 2018/11/07 | 1,730 | 1,745 | 1,719 | 1,726 | +5 | +0.3% | 42,000 |
| 2018/11/06 | 1,705 | 1,732 | 1,701 | 1,721 | +22 | +1.3% | 62,800 |
| 2018/11/05 | 1,710 | 1,718 | 1,695 | 1,699 | -12 | -0.7% | 58,300 |
| 2018/11/02 | 1,714 | 1,721 | 1,693 | 1,711 | -3 | -0.2% | 84,900 |
| 2018/11/01 | 1,712 | 1,732 | 1,704 | 1,714 | +1 | +0.1% | 53,800 |
| 2018/10/31 | 1,676 | 1,714 | 1,676 | 1,713 | +53 | +3.2% | 52,700 |
| 2018/10/30 | 1,666 | 1,680 | 1,656 | 1,660 | -9 | -0.5% | 166,400 |
| 2018/10/29 | 1,676 | 1,701 | 1,669 | 1,669 | -6 | -0.4% | 60,600 |
| 2018/10/26 | 1,688 | 1,705 | 1,668 | 1,675 | +4 | +0.2% | 71,000 |
| 2018/10/25 | 1,700 | 1,708 | 1,670 | 1,671 | -53 | -3.1% | 124,600 |
| 2018/10/24 | 1,706 | 1,727 | 1,704 | 1,724 | +18 | +1.1% | 40,800 |
| 2018/10/23 | 1,730 | 1,730 | 1,704 | 1,706 | -31 | -1.8% | 61,700 |
| 2018/10/22 | 1,736 | 1,750 | 1,725 | 1,737 | +7 | +0.4% | 40,200 |
| 2018/10/19 | 1,725 | 1,740 | 1,724 | 1,730 | -12 | -0.7% | 40,600 |
| 2018/10/18 | 1,752 | 1,764 | 1,741 | 1,742 | -6 | -0.3% | 38,300 |
| 2018/10/17 | 1,732 | 1,749 | 1,719 | 1,748 | +40 | +2.3% | 55,100 |
| 2018/10/16 | 1,708 | 1,723 | 1,708 | 1,708 | ±0 | ±0% | 57,900 |
| 2018/10/15 | 1,715 | 1,718 | 1,705 | 1,708 | -16 | -0.9% | 112,000 |
| 2018/10/12 | 1,717 | 1,730 | 1,714 | 1,724 | -8 | -0.5% | 158,700 |
| 2018/10/11 | 1,707 | 1,735 | 1,701 | 1,732 | -15 | -0.9% | 183,000 |
| 2018/10/10 | 1,749 | 1,749 | 1,732 | 1,747 | +11 | +0.6% | 170,100 |
| 2018/10/09 | 1,770 | 1,779 | 1,734 | 1,736 | -44 | -2.5% | 105,400 |
| 2018/10/05 | 1,780 | 1,791 | 1,774 | 1,780 | -1 | -0.1% | 51,800 |
| 2018/10/04 | 1,798 | 1,810 | 1,774 | 1,781 | -16 | -0.9% | 126,900 |
| 2018/10/03 | 1,832 | 1,833 | 1,795 | 1,797 | -37 | -2% | 96,600 |
| 2018/10/02 | 1,828 | 1,855 | 1,827 | 1,834 | +7 | +0.4% | 71,800 |
| 2018/10/01 | 1,830 | 1,835 | 1,815 | 1,827 | -2 | -0.1% | 62,700 |
| 2018/09/28 | 1,838 | 1,841 | 1,826 | 1,829 | -8 | -0.4% | 44,500 |
| 2018/09/27 | 1,825 | 1,841 | 1,815 | 1,837 | +5 | +0.3% | 55,300 |
| 2018/09/26 | 1,855 | 1,867 | 1,815 | 1,832 | -57 | -3% | 169,800 |
| 2018/09/25 | 1,878 | 1,889 | 1,865 | 1,889 | +16 | +0.9% | 429,700 |
| 2018/09/21 | 1,885 | 1,892 | 1,871 | 1,873 | -9 | -0.5% | 71,600 |
| 2018/09/20 | 1,870 | 1,887 | 1,870 | 1,882 | +19 | +1% | 81,400 |
| 2018/09/19 | 1,839 | 1,866 | 1,827 | 1,863 | +32 | +1.7% | 69,900 |
| 2018/09/18 | 1,835 | 1,853 | 1,820 | 1,831 | +15 | +0.8% | 98,700 |
| 2018/09/14 | 1,812 | 1,818 | 1,802 | 1,816 | +22 | +1.2% | 56,900 |
| 2018/09/13 | 1,787 | 1,808 | 1,780 | 1,794 | +7 | +0.4% | 32,800 |
| 2018/09/12 | 1,788 | 1,792 | 1,780 | 1,787 | +9 | +0.5% | 38,200 |
| 2018/09/11 | 1,791 | 1,798 | 1,772 | 1,778 | -7 | -0.4% | 71,700 |
| 2018/09/10 | 1,800 | 1,814 | 1,782 | 1,785 | -11 | -0.6% | 55,100 |
| 2018/09/07 | 1,801 | 1,812 | 1,784 | 1,796 | -15 | -0.8% | 69,600 |
| 2018/09/06 | 1,808 | 1,815 | 1,796 | 1,811 | +4 | +0.2% | 56,800 |
| 2018/09/05 | 1,807 | 1,816 | 1,801 | 1,807 | +1 | +0.1% | 50,500 |
1651～
1700
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 | 297,800円 | +22.7% | -3.2% | 3.36% | 10.09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 | 257,900円 | +5.3% | +7.8% | 1.86% | 19.17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 | 835,000円 | +14.1% | +8.1% | 3.95% | 12.49倍 | 2.33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 | 135,000円 | +70.7% | +114.8% | 4.59% | 8.64倍 | 2.43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
