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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,854 | 1,870 | 1,816 | 1,821 | -33 | -1.8% | 56,800 |
| 2018/06/22 | 1,862 | 1,862 | 1,834 | 1,854 | -22 | -1.2% | 83,700 |
| 2018/06/21 | 1,884 | 1,900 | 1,875 | 1,876 | -16 | -0.8% | 39,500 |
| 2018/06/20 | 1,901 | 1,919 | 1,864 | 1,892 | -22 | -1.1% | 85,800 |
| 2018/06/19 | 1,945 | 1,946 | 1,904 | 1,914 | -39 | -2% | 68,500 |
| 2018/06/18 | 1,949 | 1,960 | 1,922 | 1,953 | +3 | +0.2% | 85,300 |
| 2018/06/15 | 1,965 | 1,986 | 1,949 | 1,950 | -12 | -0.6% | 73,100 |
| 2018/06/14 | 1,959 | 1,972 | 1,920 | 1,962 | +4 | +0.2% | 104,700 |
| 2018/06/13 | 1,980 | 1,996 | 1,958 | 1,958 | -16 | -0.8% | 109,700 |
| 2018/06/12 | 1,953 | 1,980 | 1,949 | 1,974 | +27 | +1.4% | 133,000 |
| 2018/06/11 | 1,931 | 1,959 | 1,931 | 1,947 | +22 | +1.1% | 165,500 |
| 2018/06/08 | 1,909 | 1,935 | 1,903 | 1,925 | +15 | +0.8% | 173,500 |
| 2018/06/07 | 1,910 | 1,929 | 1,885 | 1,910 | +7 | +0.4% | 243,700 |
| 2018/06/06 | 1,897 | 1,910 | 1,884 | 1,903 | +4 | +0.2% | 262,000 |
| 2018/06/05 | 1,872 | 1,899 | 1,872 | 1,899 | +31 | +1.7% | 206,100 |
| 2018/06/04 | 1,846 | 1,868 | 1,830 | 1,868 | +24 | +1.3% | 147,800 |
| 2018/06/01 | 1,812 | 1,848 | 1,812 | 1,844 | +32 | +1.8% | 117,300 |
| 2018/05/31 | 1,790 | 1,817 | 1,788 | 1,812 | +38 | +2.1% | 129,700 |
| 2018/05/30 | 1,750 | 1,777 | 1,750 | 1,774 | +4 | +0.2% | 79,900 |
| 2018/05/29 | 1,765 | 1,773 | 1,733 | 1,770 | +2 | +0.1% | 105,200 |
| 2018/05/28 | 1,738 | 1,777 | 1,723 | 1,768 | +57 | +3.3% | 180,300 |
| 2018/05/25 | 1,717 | 1,719 | 1,707 | 1,711 | -10 | -0.6% | 50,200 |
| 2018/05/24 | 1,735 | 1,739 | 1,720 | 1,721 | -14 | -0.8% | 45,900 |
| 2018/05/23 | 1,725 | 1,735 | 1,719 | 1,735 | +7 | +0.4% | 46,300 |
| 2018/05/22 | 1,740 | 1,740 | 1,722 | 1,728 | -1 | -0.1% | 71,700 |
| 2018/05/21 | 1,742 | 1,748 | 1,721 | 1,729 | -7 | -0.4% | 72,900 |
| 2018/05/18 | 1,717 | 1,736 | 1,717 | 1,736 | +20 | +1.2% | 93,700 |
| 2018/05/17 | 1,707 | 1,723 | 1,699 | 1,716 | +9 | +0.5% | 191,700 |
| 2018/05/16 | 1,725 | 1,763 | 1,705 | 1,707 | -21 | -1.2% | 337,500 |
| 2018/05/15 | 1,799 | 1,800 | 1,705 | 1,728 | -108 | -5.9% | 470,600 |
| 2018/05/14 | 1,773 | 1,853 | 1,773 | 1,836 | +25 | +1.4% | 220,900 |
| 2018/05/11 | 1,816 | 1,821 | 1,788 | 1,811 | -18 | -1% | 80,300 |
| 2018/05/10 | 1,853 | 1,853 | 1,818 | 1,829 | -30 | -1.6% | 59,400 |
| 2018/05/09 | 1,864 | 1,876 | 1,846 | 1,859 | -12 | -0.6% | 62,100 |
| 2018/05/08 | 1,876 | 1,893 | 1,866 | 1,871 | -1 | -0.1% | 95,900 |
| 2018/05/07 | 1,828 | 1,884 | 1,828 | 1,872 | +46 | +2.5% | 176,800 |
| 2018/05/02 | 1,810 | 1,828 | 1,794 | 1,826 | +18 | +1% | 105,300 |
| 2018/05/01 | 1,798 | 1,818 | 1,788 | 1,808 | +12 | +0.7% | 77,100 |
| 2018/04/27 | 1,790 | 1,797 | 1,785 | 1,796 | +5 | +0.3% | 71,600 |
| 2018/04/26 | 1,795 | 1,795 | 1,772 | 1,791 | +5 | +0.3% | 50,800 |
| 2018/04/25 | 1,794 | 1,794 | 1,768 | 1,786 | -9 | -0.5% | 35,100 |
| 2018/04/24 | 1,762 | 1,797 | 1,762 | 1,795 | +40 | +2.3% | 144,400 |
| 2018/04/23 | 1,744 | 1,759 | 1,733 | 1,755 | +23 | +1.3% | 24,600 |
| 2018/04/20 | 1,728 | 1,747 | 1,724 | 1,732 | +5 | +0.3% | 38,100 |
| 2018/04/19 | 1,720 | 1,731 | 1,713 | 1,727 | +16 | +0.9% | 60,600 |
| 2018/04/18 | 1,705 | 1,726 | 1,698 | 1,711 | +14 | +0.8% | 99,600 |
| 2018/04/17 | 1,720 | 1,724 | 1,692 | 1,697 | -25 | -1.5% | 67,300 |
| 2018/04/16 | 1,754 | 1,755 | 1,711 | 1,722 | -35 | -2% | 179,100 |
| 2018/04/13 | 1,754 | 1,767 | 1,741 | 1,757 | +6 | +0.3% | 113,100 |
| 2018/04/12 | 1,788 | 1,792 | 1,747 | 1,751 | -40 | -2.2% | 120,800 |
1751～
1800
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 | 297,300円 | +22.7% | -3.2% | 3.36% | 10.08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 | 302,000円 | +39.2% | +8.7% | 2.75% | 6.57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 | 834,000円 | +14.1% | +8.1% | 3.96% | 12.48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
