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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,644 | 1,647 | 1,540 | 1,573 | -32 | -2% | 36,100 |
| 2025/09/17 | 1,581 | 1,641 | 1,484 | 1,605 | +26 | +1.6% | 95,700 |
| 2025/09/16 | 1,465 | 1,632 | 1,444 | 1,579 | +117 | +8% | 150,100 |
| 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 |
1～
50
件表示中 / 1019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 | 157,300円 | +15.2% | +19.9% | 1.41% | 7.11倍 | 1.70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 |
| イノベーション | 108,500円 | +13.3% | +10.3% | 2.76% | 17.67倍 | 4.54倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| アンビション | 266,500円 | +22.5% | +17.6% | 4.13% | 6.83倍 | 2.27倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| リアルゲイト | 320,000円 | +19.5% | +31.2% | 0.00% | 32.22倍 | 5.71倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| 和田興産 | 161,800円 | +2.2% | -22.3% | 4.33% | 7.09倍 | 0.54倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
市場注目の銘柄
チャート関連のコラム
