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 |
|---|---|---|---|---|---|---|---|
| 2022/02/17 | 3,850 | 3,865 | 3,685 | 3,775 | -145 | -3.7% | 6,800 |
| 2022/02/16 | 3,830 | 3,960 | 3,815 | 3,920 | +90 | +2.3% | 3,200 |
| 2022/02/15 | 3,725 | 3,965 | 3,725 | 3,830 | -150 | -3.8% | 4,500 |
| 2022/02/14 | 3,950 | 3,995 | 3,920 | 3,980 | +25 | +0.6% | 4,900 |
| 2022/02/10 | 3,920 | 3,955 | 3,920 | 3,955 | -15 | -0.4% | 200 |
| 2022/02/09 | 3,875 | 3,980 | 3,845 | 3,970 | +25 | +0.6% | 1,800 |
| 2022/02/08 | 3,980 | 3,980 | 3,880 | 3,945 | +20 | +0.5% | 1,200 |
| 2022/02/07 | 3,970 | 4,025 | 3,910 | 3,925 | -50 | -1.3% | 2,300 |
| 2022/02/04 | 3,920 | 3,975 | 3,880 | 3,975 | +55 | +1.4% | 1,500 |
| 2022/02/03 | 3,920 | 3,980 | 3,800 | 3,920 | -30 | -0.8% | 4,200 |
| 2022/02/02 | 3,770 | 3,950 | 3,770 | 3,950 | +195 | +5.2% | 2,400 |
| 2022/02/01 | 3,695 | 3,755 | 3,635 | 3,755 | +130 | +3.6% | 2,600 |
| 2022/01/31 | 3,610 | 3,680 | 3,600 | 3,625 | +15 | +0.4% | 1,600 |
| 2022/01/28 | 3,630 | 3,670 | 3,500 | 3,610 | -90 | -2.4% | 5,400 |
| 2022/01/27 | 3,750 | 3,890 | 3,675 | 3,700 | -190 | -4.9% | 4,300 |
| 2022/01/26 | 3,800 | 3,890 | 3,800 | 3,890 | +105 | +2.8% | 2,300 |
| 2022/01/25 | 3,950 | 3,980 | 3,720 | 3,785 | -220 | -5.5% | 6,800 |
| 2022/01/24 | 3,935 | 4,025 | 3,935 | 4,005 | +75 | +1.9% | 3,200 |
| 2022/01/21 | 3,890 | 3,930 | 3,825 | 3,930 | -5 | -0.1% | 2,000 |
| 2022/01/20 | 3,935 | 3,935 | 3,935 | 3,935 | +25 | +0.6% | 100 |
| 2022/01/19 | 3,915 | 3,945 | 3,830 | 3,910 | +5 | +0.1% | 3,200 |
| 2022/01/18 | 3,935 | 3,985 | 3,870 | 3,905 | +25 | +0.6% | 2,500 |
| 2022/01/17 | 3,810 | 3,900 | 3,810 | 3,880 | +15 | +0.4% | 2,500 |
| 2022/01/14 | 3,960 | 3,975 | 3,770 | 3,865 | -160 | -4% | 12,000 |
| 2022/01/13 | 4,140 | 4,285 | 4,025 | 4,025 | -75 | -1.8% | 6,500 |
| 2022/01/12 | 3,750 | 4,125 | 3,750 | 4,100 | +280 | +7.3% | 18,800 |
| 2022/01/11 | 3,760 | 3,885 | 3,680 | 3,820 | +25 | +0.7% | 3,800 |
| 2022/01/07 | 3,830 | 3,860 | 3,780 | 3,795 | -70 | -1.8% | 5,700 |
| 2022/01/06 | 3,870 | 4,060 | 3,810 | 3,865 | -75 | -1.9% | 9,500 |
| 2022/01/05 | 4,000 | 4,000 | 3,845 | 3,940 | -80 | -2% | 8,600 |
| 2022/01/04 | 4,290 | 4,295 | 3,950 | 4,020 | -135 | -3.2% | 10,900 |
| 2021/12/30 | 4,155 | 4,225 | 4,065 | 4,155 | -25 | -0.6% | 4,800 |
| 2021/12/29 | 4,370 | 4,375 | 4,130 | 4,180 | -150 | -3.5% | 10,200 |
| 2021/12/28 | 4,065 | 4,355 | 4,065 | 4,330 | +265 | +6.5% | 22,200 |
| 2021/12/27 | 3,935 | 4,110 | 3,865 | 4,065 | +200 | +5.2% | 15,200 |
| 2021/12/24 | 3,865 | 3,890 | 3,805 | 3,865 | +70 | +1.8% | 5,400 |
| 2021/12/23 | 3,790 | 3,870 | 3,740 | 3,795 | -35 | -0.9% | 6,400 |
| 2021/12/22 | 3,675 | 3,870 | 3,675 | 3,830 | +155 | +4.2% | 9,100 |
| 2021/12/21 | 3,560 | 3,675 | 3,480 | 3,675 | +165 | +4.7% | 17,300 |
| 2021/12/20 | 3,715 | 3,840 | 3,500 | 3,510 | -235 | -6.3% | 33,100 |
| 2021/12/17 | 3,940 | 3,940 | 3,630 | 3,745 | -150 | -3.9% | 34,100 |
| 2021/12/16 | 4,135 | 4,210 | 3,820 | 3,895 | -170 | -4.2% | 35,700 |
| 2021/12/15 | 3,880 | 4,160 | 3,765 | 4,065 | +255 | +6.7% | 51,200 |
| 2021/12/14 | 3,880 | 3,935 | 3,810 | 3,810 | -700 | -15.5% | 126,400 |
| 2021/12/13 | 4,510 | 4,510 | 4,510 | 4,510 | -1,000 | -18.1% | 1,700 |
| 2021/12/10 | 5,890 | 5,900 | 5,440 | 5,510 | -580 | -9.5% | 25,000 |
| 2021/12/09 | 5,720 | 6,090 | 5,620 | 6,090 | +190 | +3.2% | 9,300 |
| 2021/12/08 | 6,010 | 6,340 | 5,900 | 5,900 | -70 | -1.2% | 15,000 |
| 2021/12/07 | 5,800 | 5,970 | 5,600 | 5,970 | +250 | +4.4% | 7,700 |
| 2021/12/06 | 5,380 | 5,840 | 5,340 | 5,720 | +250 | +4.6% | 11,700 |
551～
600
件表示中 / 691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 | 121,700円 | +16.0% | +14.9% | 1.52% | 6.95倍 | 0.96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 |
| コーセーアールイ | 77,700円 | -9.5% | -77.4% | 3.09% | 28.29倍 | 0.77倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| ハウスコム | 96,900円 | +3.5% | +8.6% | 2.06% | 14.87倍 | 1.03倍 |
|
大東建託の賃貸仲介子会社。東京、中京圏軸に直営店を展開。物件量が豊富。配当性向３割メド |
| ヤマイチ | 84,100円 | +21.7% | -0.2% | 3.57% | 5.86倍 | 0.60倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| プロパスト | 20,100円 | +16.3% | +3.7% | 1.99% | 4.46倍 | 0.67倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
市場注目の銘柄
チャート関連のコラム
