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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,891 | 1,902 | 1,887 | 1,893 | +13 | +0.7% | 33,400 |
2023/07/21 | 1,879 | 1,883 | 1,870 | 1,880 | +3 | +0.2% | 32,000 |
2023/07/20 | 1,873 | 1,878 | 1,871 | 1,877 | +4 | +0.2% | 19,400 |
2023/07/19 | 1,858 | 1,873 | 1,854 | 1,873 | +24 | +1.3% | 41,300 |
2023/07/18 | 1,851 | 1,854 | 1,846 | 1,849 | -2 | -0.1% | 33,800 |
2023/07/14 | 1,855 | 1,864 | 1,845 | 1,851 | -5 | -0.3% | 61,800 |
2023/07/13 | 1,863 | 1,863 | 1,852 | 1,856 | -9 | -0.5% | 43,200 |
2023/07/12 | 1,880 | 1,884 | 1,865 | 1,865 | -9 | -0.5% | 31,500 |
2023/07/11 | 1,867 | 1,880 | 1,867 | 1,874 | +11 | +0.6% | 34,600 |
2023/07/10 | 1,865 | 1,872 | 1,859 | 1,863 | -6 | -0.3% | 55,100 |
2023/07/07 | 1,865 | 1,885 | 1,857 | 1,869 | -6 | -0.3% | 68,600 |
2023/07/06 | 1,870 | 1,882 | 1,865 | 1,875 | ±0 | ±0% | 56,700 |
2023/07/05 | 1,872 | 1,876 | 1,867 | 1,875 | -4 | -0.2% | 67,400 |
2023/07/04 | 1,899 | 1,899 | 1,873 | 1,879 | -23 | -1.2% | 114,100 |
2023/07/03 | 1,900 | 1,918 | 1,900 | 1,902 | +2 | +0.1% | 59,700 |
2023/06/30 | 1,907 | 1,908 | 1,892 | 1,900 | -7 | -0.4% | 79,300 |
2023/06/29 | 1,940 | 1,948 | 1,905 | 1,907 | -44 | -2.3% | 375,900 |
2023/06/28 | 1,949 | 1,954 | 1,943 | 1,951 | +10 | +0.5% | 486,800 |
2023/06/27 | 1,951 | 1,951 | 1,928 | 1,941 | -5 | -0.3% | 107,800 |
2023/06/26 | 1,947 | 1,953 | 1,937 | 1,946 | ±0 | ±0% | 66,900 |
2023/06/23 | 1,950 | 1,960 | 1,944 | 1,946 | +1 | +0.1% | 59,900 |
2023/06/22 | 1,966 | 1,966 | 1,944 | 1,945 | -21 | -1.1% | 137,100 |
2023/06/21 | 1,961 | 1,968 | 1,959 | 1,966 | -1 | -0.1% | 40,600 |
2023/06/20 | 1,959 | 1,967 | 1,952 | 1,967 | +7 | +0.4% | 44,400 |
2023/06/19 | 1,960 | 1,968 | 1,955 | 1,960 | +3 | +0.2% | 47,000 |
2023/06/16 | 1,958 | 1,969 | 1,954 | 1,957 | -6 | -0.3% | 84,400 |
2023/06/15 | 1,950 | 1,968 | 1,950 | 1,963 | +11 | +0.6% | 48,600 |
2023/06/14 | 1,952 | 1,960 | 1,949 | 1,952 | +4 | +0.2% | 39,000 |
2023/06/13 | 1,961 | 1,964 | 1,945 | 1,948 | -11 | -0.6% | 49,800 |
2023/06/12 | 1,950 | 1,963 | 1,949 | 1,959 | +23 | +1.2% | 67,200 |
2023/06/09 | 1,942 | 1,947 | 1,924 | 1,936 | +14 | +0.7% | 236,700 |
2023/06/08 | 1,924 | 1,940 | 1,915 | 1,922 | -2 | -0.1% | 141,300 |
2023/06/07 | 1,953 | 1,958 | 1,923 | 1,924 | -22 | -1.1% | 81,700 |
2023/06/06 | 1,942 | 1,950 | 1,933 | 1,946 | +4 | +0.2% | 48,000 |
2023/06/05 | 1,943 | 1,950 | 1,935 | 1,942 | +14 | +0.7% | 42,200 |
2023/06/02 | 1,900 | 1,929 | 1,900 | 1,928 | +28 | +1.5% | 48,000 |
2023/06/01 | 1,901 | 1,919 | 1,898 | 1,900 | -1 | -0.1% | 47,500 |
2023/05/31 | 1,896 | 1,909 | 1,893 | 1,901 | -5 | -0.3% | 66,700 |
2023/05/30 | 1,910 | 1,911 | 1,898 | 1,906 | -3 | -0.2% | 58,700 |
2023/05/29 | 1,914 | 1,918 | 1,905 | 1,909 | +5 | +0.3% | 32,500 |
2023/05/26 | 1,925 | 1,929 | 1,904 | 1,904 | -18 | -0.9% | 59,500 |
2023/05/25 | 1,931 | 1,933 | 1,915 | 1,922 | -8 | -0.4% | 59,400 |
2023/05/24 | 1,942 | 1,949 | 1,928 | 1,930 | -6 | -0.3% | 29,000 |
2023/05/23 | 1,965 | 1,969 | 1,933 | 1,936 | -22 | -1.1% | 56,200 |
2023/05/22 | 1,938 | 1,959 | 1,935 | 1,958 | +26 | +1.3% | 32,600 |
2023/05/19 | 1,955 | 1,955 | 1,930 | 1,932 | -23 | -1.2% | 69,100 |
2023/05/18 | 1,964 | 1,966 | 1,947 | 1,955 | +13 | +0.7% | 55,500 |
2023/05/17 | 1,936 | 1,943 | 1,935 | 1,942 | -1 | -0.1% | 38,300 |
2023/05/16 | 1,941 | 1,951 | 1,937 | 1,943 | +6 | +0.3% | 47,400 |
2023/05/15 | 1,947 | 1,947 | 1,924 | 1,937 | -21 | -1.1% | 101,900 |
201~
250
件表示中 / 4041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 | 252,900円 | +74.1% | +27.7% | 3.36% | 8.37倍 | 1.33倍 |
|
スーパーなど商業施設がテナントの底地を投資家向けに売却・賃貸。私募REIT運用も |
GA TECH | 150,500円 | +20.2% | +55.3% | 0.00% | 32.75倍 | 2.69倍 |
|
不動産投資プラットフォーム「RENOSY」を運営。不動産業向けSaaS製品を開発・販売 |
ケイアイスター | 323,500円 | +13.0% | +18.5% | 4.02% | 6.99倍 | 0.94倍 |
|
主力は1次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。配当性向3割メド |
FJネクストHD | 128,500円 | +2.6% | -20.5% | 3.74% | 8.41倍 | 0.62倍 |
|
首都圏で「ガーラ」ブランドの投資用ワンルームマンション販売が主力。ファミリー向けも展開 |
JALCO HD | 38,700円 | -52.7% | -78.1% | 4.65% | 60.37倍 | 2.14倍 |
|
アミューズメント向け等貸金業、不動産事業の2本柱経営。M&A仲介などコンサル事業展開も |
市場注目の銘柄
チャート関連のコラム