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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,771 | 2,830 | 2,770 | 2,802 | +41 | +1.5% | 69,200 |
| 2024/07/04 | 2,694 | 2,761 | 2,669 | 2,761 | +64 | +2.4% | 63,200 |
| 2024/07/03 | 2,710 | 2,710 | 2,675 | 2,697 | -13 | -0.5% | 26,500 |
| 2024/07/02 | 2,710 | 2,730 | 2,702 | 2,710 | ±0 | ±0% | 40,600 |
| 2024/07/01 | 2,679 | 2,713 | 2,679 | 2,710 | +31 | +1.2% | 36,400 |
| 2024/06/28 | 2,684 | 2,700 | 2,655 | 2,679 | +1 | ±0% | 43,900 |
| 2024/06/27 | 2,650 | 2,693 | 2,643 | 2,678 | -21 | -0.8% | 54,200 |
| 2024/06/26 | 2,720 | 2,720 | 2,680 | 2,699 | +6 | +0.2% | 51,100 |
| 2024/06/25 | 2,695 | 2,722 | 2,690 | 2,693 | +12 | +0.4% | 64,600 |
| 2024/06/24 | 2,693 | 2,693 | 2,654 | 2,681 | -12 | -0.4% | 56,100 |
| 2024/06/21 | 2,681 | 2,696 | 2,650 | 2,693 | +13 | +0.5% | 111,100 |
| 2024/06/20 | 2,637 | 2,683 | 2,622 | 2,680 | +38 | +1.4% | 95,100 |
| 2024/06/19 | 2,621 | 2,660 | 2,582 | 2,642 | +35 | +1.3% | 156,900 |
| 2024/06/18 | 2,470 | 2,611 | 2,429 | 2,607 | +317 | +13.8% | 346,200 |
| 2024/06/17 | 2,315 | 2,316 | 2,285 | 2,290 | -47 | -2% | 35,300 |
| 2024/06/14 | 2,291 | 2,353 | 2,291 | 2,337 | +41 | +1.8% | 51,900 |
| 2024/06/13 | 2,321 | 2,324 | 2,293 | 2,296 | -6 | -0.3% | 41,600 |
| 2024/06/12 | 2,359 | 2,359 | 2,302 | 2,302 | -41 | -1.7% | 49,900 |
| 2024/06/11 | 2,374 | 2,380 | 2,343 | 2,343 | -34 | -1.4% | 26,900 |
| 2024/06/10 | 2,312 | 2,383 | 2,312 | 2,377 | +61 | +2.6% | 34,600 |
| 2024/06/07 | 2,337 | 2,338 | 2,314 | 2,316 | -20 | -0.9% | 33,500 |
| 2024/06/06 | 2,364 | 2,379 | 2,336 | 2,336 | -29 | -1.2% | 34,500 |
| 2024/06/05 | 2,394 | 2,394 | 2,361 | 2,365 | -42 | -1.7% | 37,300 |
| 2024/06/04 | 2,376 | 2,423 | 2,365 | 2,407 | +31 | +1.3% | 32,800 |
| 2024/06/03 | 2,360 | 2,398 | 2,360 | 2,376 | +32 | +1.4% | 38,500 |
| 2024/05/31 | 2,335 | 2,349 | 2,324 | 2,344 | +30 | +1.3% | 29,700 |
| 2024/05/30 | 2,266 | 2,314 | 2,255 | 2,314 | +4 | +0.2% | 39,600 |
| 2024/05/29 | 2,355 | 2,363 | 2,310 | 2,310 | -39 | -1.7% | 31,000 |
| 2024/05/28 | 2,339 | 2,383 | 2,338 | 2,349 | ±0 | ±0% | 49,100 |
| 2024/05/27 | 2,388 | 2,388 | 2,345 | 2,349 | -55 | -2.3% | 50,900 |
| 2024/05/24 | 2,399 | 2,414 | 2,387 | 2,404 | -22 | -0.9% | 31,600 |
| 2024/05/23 | 2,440 | 2,440 | 2,413 | 2,426 | -24 | -1% | 32,900 |
| 2024/05/22 | 2,484 | 2,495 | 2,450 | 2,450 | -42 | -1.7% | 40,400 |
| 2024/05/21 | 2,529 | 2,531 | 2,492 | 2,492 | -37 | -1.5% | 34,500 |
| 2024/05/20 | 2,515 | 2,547 | 2,511 | 2,529 | +18 | +0.7% | 42,200 |
| 2024/05/17 | 2,479 | 2,527 | 2,462 | 2,511 | +14 | +0.6% | 44,400 |
| 2024/05/16 | 2,536 | 2,536 | 2,479 | 2,497 | -39 | -1.5% | 67,600 |
| 2024/05/15 | 2,555 | 2,555 | 2,520 | 2,536 | -15 | -0.6% | 52,500 |
| 2024/05/14 | 2,569 | 2,569 | 2,505 | 2,551 | -18 | -0.7% | 115,600 |
| 2024/05/13 | 2,750 | 2,754 | 2,564 | 2,569 | -79 | -3% | 224,600 |
| 2024/05/10 | 2,569 | 2,648 | 2,569 | 2,648 | +79 | +3.1% | 121,400 |
| 2024/05/09 | 2,545 | 2,584 | 2,528 | 2,569 | +24 | +0.9% | 41,000 |
| 2024/05/08 | 2,572 | 2,576 | 2,540 | 2,545 | -35 | -1.4% | 42,300 |
| 2024/05/07 | 2,550 | 2,587 | 2,535 | 2,580 | +31 | +1.2% | 60,700 |
| 2024/05/02 | 2,534 | 2,556 | 2,525 | 2,549 | +15 | +0.6% | 36,400 |
| 2024/05/01 | 2,550 | 2,553 | 2,525 | 2,534 | -21 | -0.8% | 30,500 |
| 2024/04/30 | 2,522 | 2,563 | 2,503 | 2,555 | +50 | +2% | 43,800 |
| 2024/04/26 | 2,463 | 2,505 | 2,453 | 2,505 | +24 | +1% | 56,300 |
| 2024/04/25 | 2,493 | 2,494 | 2,459 | 2,481 | -12 | -0.5% | 50,800 |
| 2024/04/24 | 2,491 | 2,494 | 2,475 | 2,493 | -4 | -0.2% | 44,800 |
201～
250
件表示中 / 4275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 | 208,100円 | +22.7% | -3.2% | 4.81% | 7.06倍 | 0.97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 |
| ディア・ライフ | 110,000円 | +7.1% | +114.8% | 5.64% | 7.04倍 | 1.94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 |
| 青山財産 | 190,000円 | +3.0% | +4.9% | 2.68% | 18.57倍 | 4.66倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| フージャース | 117,900円 | +12.3% | +5.3% | 4.92% | 8.22倍 | 1.11倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
| ＬＡＨＤ | 687,000円 | +14.1% | +8.1% | 4.80% | 8.30倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
