ランドネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,419 | 1,520 | 1,403 | 1,462 | +62 | +4.4% | 223,300 |
| 2025/09/11 | 1,448 | 1,448 | 1,398 | 1,400 | -22 | -1.5% | 42,300 |
| 2025/09/10 | 1,361 | 1,425 | 1,355 | 1,422 | +61 | +4.5% | 65,400 |
| 2025/09/09 | 1,359 | 1,370 | 1,343 | 1,361 | +2 | +0.1% | 15,900 |
| 2025/09/08 | 1,355 | 1,381 | 1,350 | 1,359 | +22 | +1.6% | 22,500 |
| 2025/09/05 | 1,308 | 1,337 | 1,307 | 1,337 | +27 | +2.1% | 9,000 |
| 2025/09/04 | 1,306 | 1,333 | 1,294 | 1,310 | -8 | -0.6% | 13,300 |
| 2025/09/03 | 1,335 | 1,335 | 1,290 | 1,318 | -17 | -1.3% | 9,500 |
| 2025/09/02 | 1,338 | 1,341 | 1,326 | 1,335 | +2 | +0.2% | 8,700 |
| 2025/09/01 | 1,344 | 1,345 | 1,330 | 1,333 | -14 | -1% | 4,800 |
| 2025/08/29 | 1,369 | 1,369 | 1,345 | 1,347 | -19 | -1.4% | 6,300 |
| 2025/08/28 | 1,340 | 1,368 | 1,333 | 1,366 | +19 | +1.4% | 6,200 |
| 2025/08/27 | 1,357 | 1,367 | 1,325 | 1,347 | +20 | +1.5% | 18,500 |
| 2025/08/26 | 1,382 | 1,382 | 1,312 | 1,327 | -45 | -3.3% | 24,000 |
| 2025/08/25 | 1,378 | 1,378 | 1,288 | 1,372 | +84 | +6.5% | 35,600 |
| 2025/08/22 | 1,232 | 1,339 | 1,221 | 1,288 | +48 | +3.9% | 57,100 |
| 2025/08/21 | 1,241 | 1,241 | 1,208 | 1,240 | +13 | +1.1% | 12,600 |
| 2025/08/20 | 1,242 | 1,243 | 1,220 | 1,227 | -5 | -0.4% | 12,800 |
| 2025/08/19 | 1,214 | 1,242 | 1,200 | 1,232 | +17 | +1.4% | 9,700 |
| 2025/08/18 | 1,248 | 1,248 | 1,173 | 1,215 | -10 | -0.8% | 22,900 |
| 2025/08/15 | 1,202 | 1,226 | 1,192 | 1,225 | +10 | +0.8% | 13,100 |
| 2025/08/14 | 1,210 | 1,215 | 1,202 | 1,215 | +5 | +0.4% | 17,300 |
| 2025/08/13 | 1,210 | 1,212 | 1,206 | 1,210 | +5 | +0.4% | 7,700 |
| 2025/08/12 | 1,202 | 1,209 | 1,185 | 1,205 | +14 | +1.2% | 7,500 |
| 2025/08/08 | 1,206 | 1,206 | 1,187 | 1,191 | -4 | -0.3% | 2,700 |
| 2025/08/07 | 1,190 | 1,199 | 1,190 | 1,195 | +5 | +0.4% | 3,100 |
| 2025/08/06 | 1,186 | 1,205 | 1,177 | 1,190 | +5 | +0.4% | 4,800 |
| 2025/08/05 | 1,188 | 1,188 | 1,181 | 1,185 | +1 | +0.1% | 5,400 |
| 2025/08/04 | 1,161 | 1,184 | 1,154 | 1,184 | -1 | -0.1% | 5,000 |
| 2025/08/01 | 1,199 | 1,210 | 1,146 | 1,185 | -16 | -1.3% | 18,100 |
| 2025/07/31 | 1,192 | 1,201 | 1,192 | 1,201 | +10 | +0.8% | 4,300 |
| 2025/07/30 | 1,175 | 1,193 | 1,145 | 1,191 | -4 | -0.3% | 4,500 |
| 2025/07/29 | 1,206 | 1,206 | 1,174 | 1,195 | ±0 | ±0% | 4,800 |
| 2025/07/28 | 1,190 | 1,207 | 1,190 | 1,195 | -2 | -0.2% | 6,200 |
| 2025/07/25 | 1,183 | 1,197 | 1,168 | 1,197 | +14 | +1.2% | 5,400 |
| 2025/07/24 | 1,185 | 1,185 | 1,159 | 1,183 | +14 | +1.2% | 6,200 |
| 2025/07/23 | 1,169 | 1,180 | 1,166 | 1,169 | -4 | -0.3% | 3,900 |
| 2025/07/22 | 1,169 | 1,187 | 1,169 | 1,173 | -2 | -0.2% | 5,200 |
| 2025/07/18 | 1,185 | 1,188 | 1,162 | 1,175 | -10 | -0.8% | 5,500 |
| 2025/07/17 | 1,201 | 1,201 | 1,184 | 1,185 | -16 | -1.3% | 1,400 |
| 2025/07/16 | 1,200 | 1,201 | 1,180 | 1,201 | +4 | +0.3% | 7,200 |
| 2025/07/15 | 1,180 | 1,199 | 1,180 | 1,197 | +17 | +1.4% | 4,900 |
| 2025/07/14 | 1,167 | 1,202 | 1,165 | 1,180 | +21 | +1.8% | 14,000 |
| 2025/07/11 | 1,169 | 1,176 | 1,153 | 1,159 | -7 | -0.6% | 21,400 |
| 2025/07/10 | 1,163 | 1,182 | 1,162 | 1,166 | +4 | +0.3% | 3,700 |
| 2025/07/09 | 1,156 | 1,173 | 1,156 | 1,162 | +7 | +0.6% | 2,300 |
| 2025/07/08 | 1,154 | 1,167 | 1,154 | 1,155 | -5 | -0.4% | 3,000 |
| 2025/07/07 | 1,160 | 1,173 | 1,150 | 1,160 | ±0 | ±0% | 3,000 |
| 2025/07/04 | 1,169 | 1,174 | 1,151 | 1,160 | -1 | -0.1% | 3,200 |
| 2025/07/03 | 1,178 | 1,184 | 1,150 | 1,161 | -17 | -1.4% | 6,300 |
1～
50
件表示中 / 1016件
類似銘柄と比較する
現在ご覧いただいている「ランドネット」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 |
|---|---|---|---|---|---|---|---|---|
| ランドネット | 160,100円 | +26.3% | +36.5% | 1.22% | 8.21倍 | 1.94倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| シーラＨＤ | 42,700円 | - | - | 2.81% | 20.36倍 | 1.59倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| グランディ | 57,200円 | +5.6% | +30.7% | 5.59% | 23.52倍 | 0.66倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| ｒｏｂｏｔｈｏｍ | 18,700円 | +82.4% | +32.6% | 1.07% | 15.28倍 | 1.79倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
| 明豊エンター | 56,700円 | +26.2% | +11.8% | 2.29% | 8.36倍 | 1.76倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
市場注目の銘柄
チャート関連のコラム
