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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 1,720 | 1,721 | 1,662 | 1,663 | -73 | -4.2% | 142,200 |
| 2017/04/05 | 1,760 | 1,763 | 1,732 | 1,736 | -27 | -1.5% | 79,300 |
| 2017/04/04 | 1,797 | 1,799 | 1,751 | 1,763 | -38 | -2.1% | 124,100 |
| 2017/04/03 | 1,817 | 1,820 | 1,798 | 1,801 | -19 | -1% | 107,200 |
| 2017/03/31 | 1,848 | 1,863 | 1,820 | 1,820 | -18 | -1% | 100,600 |
| 2017/03/30 | 1,868 | 1,872 | 1,825 | 1,838 | -32 | -1.7% | 119,800 |
| 2017/03/29 | 1,865 | 1,879 | 1,861 | 1,870 | -41 | -2.1% | 148,900 |
| 2017/03/28 | 1,925 | 1,925 | 1,900 | 1,911 | -5 | -0.3% | 359,600 |
| 2017/03/27 | 1,912 | 1,922 | 1,904 | 1,916 | +4 | +0.2% | 128,600 |
| 2017/03/24 | 1,916 | 1,916 | 1,905 | 1,912 | +2 | +0.1% | 140,200 |
| 2017/03/23 | 1,920 | 1,923 | 1,906 | 1,910 | -6 | -0.3% | 128,000 |
| 2017/03/22 | 1,920 | 1,925 | 1,913 | 1,916 | -21 | -1.1% | 128,300 |
| 2017/03/21 | 1,923 | 1,941 | 1,920 | 1,937 | +15 | +0.8% | 77,100 |
| 2017/03/17 | 1,921 | 1,927 | 1,913 | 1,922 | -1 | -0.1% | 122,700 |
| 2017/03/16 | 1,920 | 1,949 | 1,915 | 1,923 | ±0 | ±0% | 111,500 |
| 2017/03/15 | 1,923 | 1,933 | 1,919 | 1,923 | -3 | -0.2% | 89,600 |
| 2017/03/14 | 1,950 | 1,954 | 1,924 | 1,926 | -25 | -1.3% | 157,100 |
| 2017/03/13 | 1,951 | 1,967 | 1,945 | 1,951 | -8 | -0.4% | 139,500 |
| 2017/03/10 | 1,967 | 1,968 | 1,950 | 1,959 | ±0 | ±0% | 130,400 |
| 2017/03/09 | 1,960 | 1,963 | 1,949 | 1,959 | +6 | +0.3% | 92,000 |
| 2017/03/08 | 1,960 | 1,968 | 1,948 | 1,953 | -2 | -0.1% | 117,400 |
| 2017/03/07 | 1,930 | 1,960 | 1,924 | 1,955 | +25 | +1.3% | 156,500 |
| 2017/03/06 | 1,923 | 1,933 | 1,917 | 1,930 | +11 | +0.6% | 118,500 |
| 2017/03/03 | 1,919 | 1,925 | 1,906 | 1,919 | ±0 | ±0% | 103,900 |
| 2017/03/02 | 1,927 | 1,930 | 1,909 | 1,919 | +4 | +0.2% | 102,100 |
| 2017/03/01 | 1,905 | 1,927 | 1,899 | 1,915 | +12 | +0.6% | 128,100 |
| 2017/02/28 | 1,928 | 1,928 | 1,902 | 1,903 | -19 | -1% | 134,500 |
| 2017/02/27 | 1,932 | 1,936 | 1,917 | 1,922 | -11 | -0.6% | 90,100 |
| 2017/02/24 | 1,919 | 1,940 | 1,919 | 1,933 | +14 | +0.7% | 79,700 |
| 2017/02/23 | 1,922 | 1,923 | 1,904 | 1,919 | -3 | -0.2% | 106,500 |
| 2017/02/22 | 1,919 | 1,934 | 1,910 | 1,922 | +3 | +0.2% | 104,300 |
| 2017/02/21 | 1,920 | 1,924 | 1,906 | 1,919 | -23 | -1.2% | 140,700 |
| 2017/02/20 | 1,941 | 1,949 | 1,902 | 1,942 | -9 | -0.5% | 182,900 |
| 2017/02/17 | 1,963 | 1,978 | 1,940 | 1,951 | -21 | -1.1% | 99,100 |
| 2017/02/16 | 1,977 | 1,994 | 1,969 | 1,972 | -5 | -0.3% | 96,100 |
| 2017/02/15 | 1,990 | 2,016 | 1,975 | 1,977 | -13 | -0.7% | 175,200 |
| 2017/02/14 | 2,050 | 2,089 | 1,986 | 1,990 | +16 | +0.8% | 350,600 |
| 2017/02/13 | 1,961 | 1,974 | 1,931 | 1,974 | +19 | +1% | 87,300 |
| 2017/02/10 | 1,960 | 1,965 | 1,947 | 1,955 | -9 | -0.5% | 62,900 |
| 2017/02/09 | 1,958 | 1,971 | 1,937 | 1,964 | +5 | +0.3% | 29,400 |
| 2017/02/08 | 1,940 | 1,959 | 1,930 | 1,959 | +25 | +1.3% | 32,700 |
| 2017/02/07 | 1,922 | 1,949 | 1,910 | 1,934 | +1 | +0.1% | 46,700 |
| 2017/02/06 | 1,926 | 1,933 | 1,913 | 1,933 | +11 | +0.6% | 31,000 |
| 2017/02/03 | 1,923 | 1,941 | 1,908 | 1,922 | +2 | +0.1% | 44,600 |
| 2017/02/02 | 1,965 | 1,965 | 1,913 | 1,920 | -43 | -2.2% | 90,800 |
| 2017/02/01 | 1,964 | 1,970 | 1,944 | 1,963 | -4 | -0.2% | 34,400 |
| 2017/01/31 | 1,961 | 1,980 | 1,953 | 1,967 | -15 | -0.8% | 34,000 |
| 2017/01/30 | 1,979 | 1,997 | 1,975 | 1,982 | +2 | +0.1% | 38,300 |
| 2017/01/27 | 1,980 | 1,988 | 1,972 | 1,980 | +2 | +0.1% | 35,900 |
| 2017/01/26 | 1,979 | 1,979 | 1,947 | 1,978 | +26 | +1.3% | 35,000 |
2051～
2100
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
