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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,866 | 1,871 | 1,835 | 1,838 | -3 | -0.2% | 59,100 |
| 2018/01/26 | 1,866 | 1,866 | 1,835 | 1,841 | -5 | -0.3% | 45,700 |
| 2018/01/25 | 1,863 | 1,867 | 1,845 | 1,846 | -13 | -0.7% | 50,600 |
| 2018/01/24 | 1,850 | 1,864 | 1,850 | 1,859 | +14 | +0.8% | 54,600 |
| 2018/01/23 | 1,846 | 1,863 | 1,840 | 1,845 | +10 | +0.5% | 48,600 |
| 2018/01/22 | 1,829 | 1,839 | 1,825 | 1,835 | +22 | +1.2% | 48,000 |
| 2018/01/19 | 1,796 | 1,818 | 1,796 | 1,813 | +16 | +0.9% | 28,500 |
| 2018/01/18 | 1,819 | 1,828 | 1,793 | 1,797 | -21 | -1.2% | 77,700 |
| 2018/01/17 | 1,826 | 1,833 | 1,817 | 1,818 | -17 | -0.9% | 59,900 |
| 2018/01/16 | 1,871 | 1,873 | 1,825 | 1,835 | -35 | -1.9% | 108,500 |
| 2018/01/15 | 1,870 | 1,876 | 1,855 | 1,870 | +25 | +1.4% | 87,400 |
| 2018/01/12 | 1,826 | 1,854 | 1,818 | 1,845 | +21 | +1.2% | 131,500 |
| 2018/01/11 | 1,817 | 1,842 | 1,807 | 1,824 | +8 | +0.4% | 133,200 |
| 2018/01/10 | 1,788 | 1,822 | 1,780 | 1,816 | +35 | +2% | 115,900 |
| 2018/01/09 | 1,752 | 1,785 | 1,752 | 1,781 | +46 | +2.7% | 113,500 |
| 2018/01/05 | 1,730 | 1,743 | 1,730 | 1,735 | +11 | +0.6% | 52,500 |
| 2018/01/04 | 1,722 | 1,732 | 1,718 | 1,724 | +2 | +0.1% | 56,800 |
| 2017/12/29 | 1,720 | 1,731 | 1,711 | 1,722 | +6 | +0.3% | 52,300 |
| 2017/12/28 | 1,730 | 1,741 | 1,714 | 1,716 | -17 | -1% | 56,200 |
| 2017/12/27 | 1,689 | 1,743 | 1,689 | 1,733 | +53 | +3.2% | 132,100 |
| 2017/12/26 | 1,681 | 1,688 | 1,677 | 1,680 | -4 | -0.2% | 63,900 |
| 2017/12/25 | 1,670 | 1,688 | 1,666 | 1,684 | +11 | +0.7% | 108,200 |
| 2017/12/22 | 1,665 | 1,677 | 1,665 | 1,673 | ±0 | ±0% | 74,000 |
| 2017/12/21 | 1,664 | 1,679 | 1,664 | 1,673 | +8 | +0.5% | 46,400 |
| 2017/12/20 | 1,681 | 1,687 | 1,665 | 1,665 | -23 | -1.4% | 68,800 |
| 2017/12/19 | 1,709 | 1,711 | 1,688 | 1,688 | -21 | -1.2% | 75,000 |
| 2017/12/18 | 1,714 | 1,723 | 1,708 | 1,709 | -5 | -0.3% | 53,200 |
| 2017/12/15 | 1,732 | 1,733 | 1,707 | 1,714 | -20 | -1.2% | 86,300 |
| 2017/12/14 | 1,716 | 1,734 | 1,708 | 1,734 | +16 | +0.9% | 73,000 |
| 2017/12/13 | 1,712 | 1,719 | 1,709 | 1,718 | +6 | +0.4% | 55,600 |
| 2017/12/12 | 1,713 | 1,715 | 1,701 | 1,712 | +2 | +0.1% | 52,800 |
| 2017/12/11 | 1,709 | 1,716 | 1,695 | 1,710 | +2 | +0.1% | 93,600 |
| 2017/12/08 | 1,689 | 1,716 | 1,689 | 1,708 | +29 | +1.7% | 108,500 |
| 2017/12/07 | 1,669 | 1,683 | 1,661 | 1,679 | +18 | +1.1% | 55,400 |
| 2017/12/06 | 1,674 | 1,679 | 1,655 | 1,661 | -16 | -1% | 49,200 |
| 2017/12/05 | 1,675 | 1,680 | 1,657 | 1,677 | -1 | -0.1% | 64,400 |
| 2017/12/04 | 1,679 | 1,689 | 1,675 | 1,678 | -1 | -0.1% | 82,300 |
| 2017/12/01 | 1,665 | 1,680 | 1,656 | 1,679 | +22 | +1.3% | 122,900 |
| 2017/11/30 | 1,651 | 1,665 | 1,643 | 1,657 | +6 | +0.4% | 80,900 |
| 2017/11/29 | 1,642 | 1,672 | 1,642 | 1,651 | +14 | +0.9% | 98,900 |
| 2017/11/28 | 1,640 | 1,646 | 1,625 | 1,637 | +2 | +0.1% | 63,900 |
| 2017/11/27 | 1,637 | 1,638 | 1,620 | 1,635 | +14 | +0.9% | 54,600 |
| 2017/11/24 | 1,621 | 1,636 | 1,608 | 1,621 | ±0 | ±0% | 102,400 |
| 2017/11/22 | 1,655 | 1,656 | 1,621 | 1,621 | -29 | -1.8% | 83,300 |
| 2017/11/21 | 1,635 | 1,657 | 1,633 | 1,650 | +25 | +1.5% | 111,300 |
| 2017/11/20 | 1,609 | 1,632 | 1,607 | 1,625 | +18 | +1.1% | 99,500 |
| 2017/11/17 | 1,610 | 1,617 | 1,600 | 1,607 | +4 | +0.2% | 85,800 |
| 2017/11/16 | 1,601 | 1,613 | 1,601 | 1,603 | -3 | -0.2% | 71,500 |
| 2017/11/15 | 1,630 | 1,657 | 1,601 | 1,606 | -22 | -1.4% | 156,600 |
| 2017/11/14 | 1,603 | 1,639 | 1,603 | 1,628 | +25 | +1.6% | 128,600 |
1851～
1900
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 | 295,700円 | +22.7% | -3.2% | 3.38% | 10.02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 | 256,700円 | +5.3% | +7.8% | 1.87% | 19.08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 | 303,500円 | +39.2% | +8.7% | 2.73% | 6.60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 | 832,000円 | +14.1% | +8.1% | 3.97% | 12.45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 | 134,900円 | +70.7% | +114.8% | 4.60% | 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
