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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 1,709 | 1,715 | 1,700 | 1,702 | -7 | -0.4% | 49,800 |
| 2017/08/30 | 1,707 | 1,714 | 1,697 | 1,709 | +1 | +0.1% | 47,600 |
| 2017/08/29 | 1,696 | 1,709 | 1,693 | 1,708 | -3 | -0.2% | 33,900 |
| 2017/08/28 | 1,702 | 1,712 | 1,699 | 1,711 | +9 | +0.5% | 37,100 |
| 2017/08/25 | 1,699 | 1,709 | 1,694 | 1,702 | +3 | +0.2% | 25,600 |
| 2017/08/24 | 1,711 | 1,719 | 1,698 | 1,699 | -9 | -0.5% | 30,100 |
| 2017/08/23 | 1,704 | 1,716 | 1,695 | 1,708 | +8 | +0.5% | 52,900 |
| 2017/08/22 | 1,699 | 1,707 | 1,686 | 1,700 | -9 | -0.5% | 36,100 |
| 2017/08/21 | 1,670 | 1,717 | 1,670 | 1,709 | +40 | +2.4% | 112,800 |
| 2017/08/18 | 1,650 | 1,672 | 1,648 | 1,669 | +2 | +0.1% | 67,400 |
| 2017/08/17 | 1,651 | 1,669 | 1,649 | 1,667 | +19 | +1.2% | 57,500 |
| 2017/08/16 | 1,636 | 1,652 | 1,623 | 1,648 | +12 | +0.7% | 55,700 |
| 2017/08/15 | 1,630 | 1,643 | 1,630 | 1,636 | +16 | +1% | 85,600 |
| 2017/08/14 | 1,680 | 1,680 | 1,607 | 1,620 | -67 | -4% | 197,200 |
| 2017/08/10 | 1,694 | 1,705 | 1,682 | 1,687 | -12 | -0.7% | 48,300 |
| 2017/08/09 | 1,712 | 1,714 | 1,691 | 1,699 | -12 | -0.7% | 54,300 |
| 2017/08/08 | 1,730 | 1,736 | 1,709 | 1,711 | -21 | -1.2% | 56,500 |
| 2017/08/07 | 1,718 | 1,735 | 1,711 | 1,732 | +16 | +0.9% | 72,600 |
| 2017/08/04 | 1,696 | 1,719 | 1,689 | 1,716 | +23 | +1.4% | 44,100 |
| 2017/08/03 | 1,695 | 1,698 | 1,689 | 1,693 | -2 | -0.1% | 38,300 |
| 2017/08/02 | 1,707 | 1,709 | 1,694 | 1,695 | -4 | -0.2% | 34,700 |
| 2017/08/01 | 1,722 | 1,725 | 1,695 | 1,699 | -21 | -1.2% | 55,700 |
| 2017/07/31 | 1,709 | 1,730 | 1,698 | 1,720 | +27 | +1.6% | 119,100 |
| 2017/07/28 | 1,715 | 1,715 | 1,686 | 1,693 | -9 | -0.5% | 70,500 |
| 2017/07/27 | 1,678 | 1,715 | 1,678 | 1,702 | +25 | +1.5% | 160,500 |
| 2017/07/26 | 1,675 | 1,679 | 1,667 | 1,677 | +5 | +0.3% | 39,400 |
| 2017/07/25 | 1,677 | 1,682 | 1,669 | 1,672 | -2 | -0.1% | 42,500 |
| 2017/07/24 | 1,697 | 1,697 | 1,669 | 1,674 | -24 | -1.4% | 82,600 |
| 2017/07/21 | 1,670 | 1,700 | 1,667 | 1,698 | +31 | +1.9% | 173,400 |
| 2017/07/20 | 1,671 | 1,671 | 1,654 | 1,667 | -1 | -0.1% | 92,900 |
| 2017/07/19 | 1,652 | 1,669 | 1,649 | 1,668 | +9 | +0.5% | 82,600 |
| 2017/07/18 | 1,651 | 1,659 | 1,643 | 1,659 | +7 | +0.4% | 77,900 |
| 2017/07/14 | 1,661 | 1,671 | 1,652 | 1,652 | -13 | -0.8% | 62,600 |
| 2017/07/13 | 1,675 | 1,675 | 1,656 | 1,665 | -3 | -0.2% | 46,700 |
| 2017/07/12 | 1,674 | 1,674 | 1,661 | 1,668 | -5 | -0.3% | 47,600 |
| 2017/07/11 | 1,670 | 1,679 | 1,662 | 1,673 | +6 | +0.4% | 66,100 |
| 2017/07/10 | 1,663 | 1,674 | 1,657 | 1,667 | +16 | +1% | 47,500 |
| 2017/07/07 | 1,653 | 1,668 | 1,648 | 1,651 | -10 | -0.6% | 54,000 |
| 2017/07/06 | 1,669 | 1,679 | 1,661 | 1,661 | -10 | -0.6% | 62,400 |
| 2017/07/05 | 1,677 | 1,677 | 1,649 | 1,671 | -3 | -0.2% | 100,700 |
| 2017/07/04 | 1,670 | 1,688 | 1,665 | 1,674 | +17 | +1% | 145,800 |
| 2017/07/03 | 1,662 | 1,676 | 1,647 | 1,657 | +7 | +0.4% | 145,500 |
| 2017/06/30 | 1,639 | 1,666 | 1,639 | 1,650 | ±0 | ±0% | 140,400 |
| 2017/06/29 | 1,622 | 1,650 | 1,618 | 1,650 | +34 | +2.1% | 92,100 |
| 2017/06/28 | 1,635 | 1,638 | 1,616 | 1,616 | -16 | -1% | 76,700 |
| 2017/06/27 | 1,619 | 1,637 | 1,616 | 1,632 | +18 | +1.1% | 103,000 |
| 2017/06/26 | 1,610 | 1,628 | 1,610 | 1,614 | ±0 | ±0% | 69,600 |
| 2017/06/23 | 1,615 | 1,622 | 1,608 | 1,614 | -1 | -0.1% | 101,200 |
| 2017/06/22 | 1,613 | 1,622 | 1,610 | 1,615 | +2 | +0.1% | 54,200 |
| 2017/06/21 | 1,615 | 1,622 | 1,612 | 1,613 | -4 | -0.2% | 38,900 |
1951～
2000
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% | 10.03倍 | 1.32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% | 8.63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
