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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 1,432 | 1,447 | 1,432 | 1,440 | ±0 | ±0% | 6,200 |
| 2014/10/21 | 1,467 | 1,467 | 1,426 | 1,440 | ±0 | ±0% | 5,500 |
| 2014/10/20 | 1,452 | 1,455 | 1,426 | 1,440 | +42 | +3% | 11,400 |
| 2014/10/17 | 1,380 | 1,441 | 1,380 | 1,398 | +11 | +0.8% | 15,700 |
| 2014/10/16 | 1,398 | 1,418 | 1,380 | 1,387 | -33 | -2.3% | 13,100 |
| 2014/10/15 | 1,420 | 1,435 | 1,400 | 1,420 | +2 | +0.1% | 5,400 |
| 2014/10/14 | 1,405 | 1,428 | 1,405 | 1,418 | -30 | -2.1% | 10,500 |
| 2014/10/10 | 1,421 | 1,451 | 1,407 | 1,448 | -12 | -0.8% | 15,300 |
| 2014/10/09 | 1,461 | 1,461 | 1,421 | 1,460 | +18 | +1.2% | 5,700 |
| 2014/10/08 | 1,415 | 1,442 | 1,415 | 1,442 | -3 | -0.2% | 4,900 |
| 2014/10/07 | 1,436 | 1,453 | 1,420 | 1,445 | +4 | +0.3% | 22,600 |
| 2014/10/06 | 1,489 | 1,495 | 1,435 | 1,441 | +42 | +3% | 27,900 |
| 2014/10/03 | 1,400 | 1,409 | 1,392 | 1,399 | -1 | -0.1% | 15,100 |
| 2014/10/02 | 1,391 | 1,419 | 1,380 | 1,400 | -30 | -2.1% | 23,100 |
| 2014/10/01 | 1,402 | 1,449 | 1,402 | 1,430 | +29 | +2.1% | 17,700 |
| 2014/09/30 | 1,430 | 1,430 | 1,390 | 1,401 | -39 | -2.7% | 21,500 |
| 2014/09/29 | 1,463 | 1,463 | 1,416 | 1,440 | -23 | -1.6% | 20,300 |
| 2014/09/26 | 1,431 | 1,471 | 1,427 | 1,463 | -8 | -0.5% | 23,200 |
| 2014/09/25 | 1,469 | 1,480 | 1,431 | 1,471 | -10 | -0.7% | 17,600 |
| 2014/09/24 | 1,430 | 1,486 | 1,420 | 1,481 | +61 | +4.3% | 38,400 |
| 2014/09/22 | 1,481 | 1,496 | 1,420 | 1,420 | -58 | -3.9% | 31,900 |
| 2014/09/19 | 1,500 | 1,500 | 1,460 | 1,478 | -2 | -0.1% | 23,000 |
| 2014/09/18 | 1,520 | 1,520 | 1,470 | 1,480 | -45 | -3% | 19,200 |
| 2014/09/17 | 1,550 | 1,551 | 1,450 | 1,525 | -5 | -0.3% | 40,400 |
| 2014/09/16 | 1,540 | 1,698 | 1,515 | 1,530 | +50 | +3.4% | 90,100 |
| 2014/09/12 | 1,395 | 1,485 | 1,392 | 1,480 | +89 | +6.4% | 44,100 |
| 2014/09/11 | 1,388 | 1,392 | 1,375 | 1,391 | +17 | +1.2% | 13,300 |
| 2014/09/10 | 1,379 | 1,380 | 1,358 | 1,374 | +18 | +1.3% | 8,500 |
| 2014/09/09 | 1,351 | 1,360 | 1,340 | 1,356 | +17 | +1.3% | 13,500 |
| 2014/09/08 | 1,320 | 1,349 | 1,315 | 1,339 | +54 | +4.2% | 28,500 |
| 2014/09/05 | 1,300 | 1,300 | 1,236 | 1,285 | -36 | -2.7% | 45,900 |
| 2014/09/04 | 1,368 | 1,370 | 1,306 | 1,321 | -54 | -3.9% | 41,400 |
| 2014/09/03 | 1,398 | 1,407 | 1,365 | 1,375 | -24 | -1.7% | 23,600 |
| 2014/09/02 | 1,430 | 1,436 | 1,365 | 1,399 | -67 | -4.6% | 53,100 |
| 2014/09/01 | 1,470 | 1,498 | 1,440 | 1,466 | +37 | +2.6% | 25,300 |
| 2014/08/29 | 1,418 | 1,430 | 1,400 | 1,429 | -7 | -0.5% | 28,400 |
| 2014/08/28 | 1,510 | 1,510 | 1,401 | 1,436 | -79 | -5.2% | 63,100 |
| 2014/08/27 | 1,450 | 1,515 | 1,414 | 1,515 | +118.3 | +8.5% | 38,600 |
| 2014/08/26 | 1,370 | 1,396.7 | 1,370 | 1,396.7 | +21.7 | +1.6% | 24,000 |
| 2014/08/25 | 1,341.7 | 1,391.7 | 1,341.7 | 1,375 | +38.3 | +2.9% | 28,200 |
| 2014/08/22 | 1,333.3 | 1,350 | 1,323.3 | 1,336.7 | +1.7 | +0.1% | 16,200 |
| 2014/08/21 | 1,306.7 | 1,353.3 | 1,306.7 | 1,335 | +28.3 | +2.2% | 22,800 |
| 2014/08/20 | 1,331.7 | 1,343.3 | 1,306.7 | 1,306.7 | -40 | -3% | 36,600 |
| 2014/08/19 | 1,378.3 | 1,391.7 | 1,296.7 | 1,346.7 | +15 | +1.1% | 55,200 |
| 2014/08/18 | 1,198.3 | 1,393.3 | 1,196.7 | 1,331.7 | +156.7 | +13.3% | 68,700 |
| 2014/08/15 | 1,140 | 1,175 | 1,130 | 1,175 | +31.7 | +2.8% | 39,900 |
| 2014/08/14 | 1,165 | 1,165 | 1,120 | 1,143.3 | -31.7 | -2.7% | 43,500 |
| 2014/08/13 | 1,173.3 | 1,248.3 | 1,100 | 1,175 | +158.3 | +15.6% | 167,700 |
| 2014/08/12 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | +166.7 | +19.6% | 12,000 |
| 2014/08/11 | 833 | 850 | 827.3 | 850 | +13.3 | +1.6% | 9,600 |
2651～
2700
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
