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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 1,603 | 1,639 | 1,603 | 1,628 | +25 | +1.6% | 128,600 |
| 2017/11/13 | 1,616 | 1,616 | 1,591 | 1,603 | -33 | -2% | 323,500 |
| 2017/11/10 | 1,638 | 1,646 | 1,634 | 1,636 | -9 | -0.5% | 88,200 |
| 2017/11/09 | 1,645 | 1,664 | 1,636 | 1,645 | -4 | -0.2% | 155,800 |
| 2017/11/08 | 1,647 | 1,651 | 1,640 | 1,649 | +2 | +0.1% | 75,900 |
| 2017/11/07 | 1,658 | 1,659 | 1,642 | 1,647 | -7 | -0.4% | 104,200 |
| 2017/11/06 | 1,666 | 1,681 | 1,650 | 1,654 | -17 | -1% | 242,200 |
| 2017/11/02 | 1,684 | 1,697 | 1,668 | 1,671 | -11 | -0.7% | 151,400 |
| 2017/11/01 | 1,674 | 1,693 | 1,667 | 1,682 | +12 | +0.7% | 184,500 |
| 2017/10/31 | 1,655 | 1,672 | 1,655 | 1,670 | +15 | +0.9% | 73,600 |
| 2017/10/30 | 1,667 | 1,669 | 1,653 | 1,655 | -11 | -0.7% | 128,300 |
| 2017/10/27 | 1,668 | 1,673 | 1,651 | 1,666 | -2 | -0.1% | 162,300 |
| 2017/10/26 | 1,660 | 1,673 | 1,655 | 1,668 | +8 | +0.5% | 33,900 |
| 2017/10/25 | 1,674 | 1,674 | 1,658 | 1,660 | -7 | -0.4% | 55,300 |
| 2017/10/24 | 1,664 | 1,672 | 1,658 | 1,667 | +3 | +0.2% | 46,700 |
| 2017/10/23 | 1,661 | 1,667 | 1,657 | 1,664 | +7 | +0.4% | 52,200 |
| 2017/10/20 | 1,666 | 1,666 | 1,653 | 1,657 | -9 | -0.5% | 44,700 |
| 2017/10/19 | 1,662 | 1,676 | 1,656 | 1,666 | +6 | +0.4% | 53,300 |
| 2017/10/18 | 1,656 | 1,664 | 1,656 | 1,660 | +3 | +0.2% | 49,300 |
| 2017/10/17 | 1,680 | 1,683 | 1,654 | 1,657 | -25 | -1.5% | 111,600 |
| 2017/10/16 | 1,689 | 1,699 | 1,681 | 1,682 | -8 | -0.5% | 70,900 |
| 2017/10/13 | 1,688 | 1,698 | 1,687 | 1,690 | -1 | -0.1% | 52,000 |
| 2017/10/12 | 1,694 | 1,703 | 1,689 | 1,691 | +3 | +0.2% | 39,500 |
| 2017/10/11 | 1,699 | 1,707 | 1,688 | 1,688 | -14 | -0.8% | 41,700 |
| 2017/10/10 | 1,687 | 1,704 | 1,687 | 1,702 | +10 | +0.6% | 26,600 |
| 2017/10/06 | 1,693 | 1,704 | 1,690 | 1,692 | -1 | -0.1% | 31,600 |
| 2017/10/05 | 1,690 | 1,698 | 1,687 | 1,693 | +8 | +0.5% | 27,600 |
| 2017/10/04 | 1,701 | 1,705 | 1,685 | 1,685 | -17 | -1% | 55,000 |
| 2017/10/03 | 1,700 | 1,708 | 1,697 | 1,702 | +2 | +0.1% | 51,100 |
| 2017/10/02 | 1,719 | 1,720 | 1,698 | 1,700 | -19 | -1.1% | 55,800 |
| 2017/09/29 | 1,736 | 1,736 | 1,705 | 1,719 | -15 | -0.9% | 39,300 |
| 2017/09/28 | 1,710 | 1,742 | 1,710 | 1,734 | +30 | +1.8% | 95,500 |
| 2017/09/27 | 1,698 | 1,714 | 1,696 | 1,704 | -11 | -0.6% | 102,100 |
| 2017/09/26 | 1,730 | 1,736 | 1,711 | 1,715 | -32 | -1.8% | 403,700 |
| 2017/09/25 | 1,728 | 1,752 | 1,728 | 1,747 | +10 | +0.6% | 102,500 |
| 2017/09/22 | 1,750 | 1,760 | 1,728 | 1,737 | -11 | -0.6% | 61,600 |
| 2017/09/21 | 1,756 | 1,774 | 1,747 | 1,748 | -7 | -0.4% | 59,800 |
| 2017/09/20 | 1,750 | 1,769 | 1,750 | 1,755 | -5 | -0.3% | 88,000 |
| 2017/09/19 | 1,749 | 1,760 | 1,736 | 1,760 | +11 | +0.6% | 96,500 |
| 2017/09/15 | 1,700 | 1,755 | 1,700 | 1,749 | +44 | +2.6% | 162,500 |
| 2017/09/14 | 1,727 | 1,729 | 1,701 | 1,705 | -19 | -1.1% | 63,200 |
| 2017/09/13 | 1,729 | 1,730 | 1,717 | 1,724 | -1 | -0.1% | 44,000 |
| 2017/09/12 | 1,720 | 1,734 | 1,715 | 1,725 | +12 | +0.7% | 88,100 |
| 2017/09/11 | 1,704 | 1,720 | 1,699 | 1,713 | +13 | +0.8% | 99,000 |
| 2017/09/08 | 1,666 | 1,710 | 1,660 | 1,700 | +43 | +2.6% | 137,100 |
| 2017/09/07 | 1,651 | 1,669 | 1,642 | 1,657 | +14 | +0.9% | 60,200 |
| 2017/09/06 | 1,622 | 1,650 | 1,622 | 1,643 | +3 | +0.2% | 56,400 |
| 2017/09/05 | 1,657 | 1,676 | 1,636 | 1,640 | -16 | -1% | 86,500 |
| 2017/09/04 | 1,680 | 1,681 | 1,652 | 1,656 | -32 | -1.9% | 59,400 |
| 2017/09/01 | 1,710 | 1,710 | 1,666 | 1,688 | -14 | -0.8% | 96,500 |
1901～
1950
件表示中 / 4354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
