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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,892 | 1,895 | 1,880 | 1,894 | +1 | +0.1% | 27,000 |
2023/02/24 | 1,885 | 1,898 | 1,880 | 1,893 | -6 | -0.3% | 29,000 |
2023/02/22 | 1,900 | 1,904 | 1,890 | 1,899 | -5 | -0.3% | 24,700 |
2023/02/21 | 1,908 | 1,919 | 1,902 | 1,904 | +3 | +0.2% | 58,700 |
2023/02/20 | 1,889 | 1,906 | 1,885 | 1,901 | +12 | +0.6% | 53,300 |
2023/02/17 | 1,861 | 1,889 | 1,854 | 1,889 | +22 | +1.2% | 33,200 |
2023/02/16 | 1,864 | 1,868 | 1,850 | 1,867 | +5 | +0.3% | 41,700 |
2023/02/15 | 1,872 | 1,874 | 1,845 | 1,862 | +8 | +0.4% | 65,900 |
2023/02/14 | 1,864 | 1,879 | 1,845 | 1,854 | +3 | +0.2% | 65,900 |
2023/02/13 | 1,847 | 1,854 | 1,838 | 1,851 | +10 | +0.5% | 34,000 |
2023/02/10 | 1,841 | 1,849 | 1,833 | 1,841 | -4 | -0.2% | 27,900 |
2023/02/09 | 1,828 | 1,846 | 1,827 | 1,845 | +15 | +0.8% | 22,600 |
2023/02/08 | 1,828 | 1,833 | 1,821 | 1,830 | +2 | +0.1% | 25,400 |
2023/02/07 | 1,846 | 1,846 | 1,821 | 1,828 | -16 | -0.9% | 27,800 |
2023/02/06 | 1,825 | 1,844 | 1,824 | 1,844 | +26 | +1.4% | 32,200 |
2023/02/03 | 1,830 | 1,836 | 1,809 | 1,818 | -16 | -0.9% | 39,700 |
2023/02/02 | 1,845 | 1,854 | 1,830 | 1,834 | -11 | -0.6% | 20,600 |
2023/02/01 | 1,863 | 1,863 | 1,842 | 1,845 | -9 | -0.5% | 22,200 |
2023/01/31 | 1,873 | 1,875 | 1,849 | 1,854 | -20 | -1.1% | 36,600 |
2023/01/30 | 1,872 | 1,881 | 1,860 | 1,874 | +11 | +0.6% | 61,000 |
2023/01/27 | 1,872 | 1,872 | 1,858 | 1,863 | -5 | -0.3% | 19,900 |
2023/01/26 | 1,861 | 1,872 | 1,858 | 1,868 | +8 | +0.4% | 18,900 |
2023/01/25 | 1,868 | 1,873 | 1,860 | 1,860 | -8 | -0.4% | 20,600 |
2023/01/24 | 1,874 | 1,876 | 1,865 | 1,868 | ±0 | ±0% | 26,100 |
2023/01/23 | 1,875 | 1,876 | 1,860 | 1,868 | +1 | +0.1% | 24,700 |
2023/01/20 | 1,857 | 1,871 | 1,852 | 1,867 | +24 | +1.3% | 34,000 |
2023/01/19 | 1,855 | 1,861 | 1,843 | 1,843 | -8 | -0.4% | 27,900 |
2023/01/18 | 1,857 | 1,878 | 1,833 | 1,851 | -6 | -0.3% | 49,600 |
2023/01/17 | 1,829 | 1,864 | 1,825 | 1,857 | +43 | +2.4% | 68,300 |
2023/01/16 | 1,808 | 1,824 | 1,806 | 1,814 | +6 | +0.3% | 41,700 |
2023/01/13 | 1,787 | 1,821 | 1,787 | 1,808 | +16 | +0.9% | 85,500 |
2023/01/12 | 1,800 | 1,802 | 1,788 | 1,792 | -6 | -0.3% | 27,500 |
2023/01/11 | 1,795 | 1,802 | 1,791 | 1,798 | +13 | +0.7% | 33,000 |
2023/01/10 | 1,782 | 1,800 | 1,782 | 1,785 | +5 | +0.3% | 58,000 |
2023/01/06 | 1,806 | 1,811 | 1,776 | 1,780 | -26 | -1.4% | 62,900 |
2023/01/05 | 1,819 | 1,820 | 1,801 | 1,806 | -4 | -0.2% | 55,300 |
2023/01/04 | 1,836 | 1,843 | 1,807 | 1,810 | -46 | -2.5% | 72,900 |
2022/12/30 | 1,836 | 1,868 | 1,835 | 1,856 | +20 | +1.1% | 65,600 |
2022/12/29 | 1,822 | 1,841 | 1,819 | 1,836 | -66 | -3.5% | 203,400 |
2022/12/28 | 1,918 | 1,918 | 1,885 | 1,902 | -18 | -0.9% | 402,000 |
2022/12/27 | 1,910 | 1,920 | 1,905 | 1,920 | +13 | +0.7% | 87,900 |
2022/12/26 | 1,916 | 1,925 | 1,901 | 1,907 | -8 | -0.4% | 180,200 |
2022/12/23 | 1,936 | 1,936 | 1,915 | 1,915 | -22 | -1.1% | 48,700 |
2022/12/22 | 1,915 | 1,938 | 1,905 | 1,937 | +20 | +1% | 67,600 |
2022/12/21 | 1,917 | 1,935 | 1,897 | 1,917 | -3 | -0.2% | 116,300 |
2022/12/20 | 1,977 | 1,980 | 1,912 | 1,920 | -57 | -2.9% | 176,500 |
2022/12/19 | 1,978 | 1,982 | 1,968 | 1,977 | -7 | -0.4% | 85,000 |
2022/12/16 | 1,982 | 1,988 | 1,978 | 1,984 | -8 | -0.4% | 71,200 |
2022/12/15 | 1,990 | 1,994 | 1,980 | 1,992 | +9 | +0.5% | 82,700 |
2022/12/14 | 1,984 | 1,984 | 1,972 | 1,983 | +12 | +0.6% | 43,800 |
301~
350
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