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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,310 | 5,380 | 5,200 | 5,280 | -30 | -0.6% | 9,100 |
| 2021/11/09 | 5,130 | 5,340 | 5,040 | 5,310 | +130 | +2.5% | 19,100 |
| 2021/11/08 | 4,920 | 5,220 | 4,850 | 5,180 | +330 | +6.8% | 34,000 |
| 2021/11/05 | 4,600 | 4,880 | 4,545 | 4,850 | +305 | +6.7% | 15,600 |
| 2021/11/04 | 4,280 | 4,560 | 4,130 | 4,545 | +335 | +8% | 16,300 |
| 2021/11/02 | 4,115 | 4,270 | 4,115 | 4,210 | +145 | +3.6% | 7,800 |
| 2021/11/01 | 3,990 | 4,095 | 3,990 | 4,065 | +50 | +1.2% | 1,600 |
| 2021/10/29 | 4,055 | 4,055 | 3,955 | 4,015 | +10 | +0.2% | 1,600 |
| 2021/10/28 | 3,970 | 4,070 | 3,970 | 4,005 | -75 | -1.8% | 1,300 |
| 2021/10/27 | 4,060 | 4,095 | 4,020 | 4,080 | -65 | -1.6% | 2,400 |
| 2021/10/26 | 4,100 | 4,200 | 4,075 | 4,145 | +85 | +2.1% | 9,000 |
| 2021/10/25 | 4,050 | 4,070 | 4,035 | 4,060 | +45 | +1.1% | 1,900 |
| 2021/10/22 | 3,925 | 4,040 | 3,840 | 4,015 | -20 | -0.5% | 3,200 |
| 2021/10/21 | 4,005 | 4,055 | 3,955 | 4,035 | +30 | +0.7% | 6,000 |
| 2021/10/20 | 3,985 | 4,060 | 3,920 | 4,005 | +90 | +2.3% | 9,000 |
| 2021/10/19 | 3,730 | 3,950 | 3,730 | 3,915 | +65 | +1.7% | 1,700 |
| 2021/10/18 | 3,785 | 3,850 | 3,680 | 3,850 | +70 | +1.9% | 2,200 |
| 2021/10/15 | 3,640 | 3,780 | 3,640 | 3,780 | +140 | +3.8% | 1,500 |
| 2021/10/14 | 3,800 | 3,900 | 3,640 | 3,640 | -160 | -4.2% | 7,200 |
| 2021/10/13 | 3,965 | 3,965 | 3,790 | 3,800 | -185 | -4.6% | 8,800 |
| 2021/10/12 | 3,925 | 4,175 | 3,890 | 3,985 | +130 | +3.4% | 23,600 |
| 2021/10/11 | 3,720 | 3,935 | 3,710 | 3,855 | +135 | +3.6% | 11,200 |
| 2021/10/08 | 3,670 | 3,795 | 3,650 | 3,720 | +90 | +2.5% | 5,700 |
| 2021/10/07 | 3,650 | 3,675 | 3,535 | 3,630 | +30 | +0.8% | 7,900 |
| 2021/10/06 | 3,465 | 3,735 | 3,400 | 3,600 | +200 | +5.9% | 6,700 |
| 2021/10/05 | 3,410 | 3,410 | 3,350 | 3,400 | -10 | -0.3% | 2,700 |
| 2021/10/04 | 3,520 | 3,520 | 3,400 | 3,410 | -135 | -3.8% | 5,100 |
| 2021/10/01 | 3,465 | 3,555 | 3,460 | 3,545 | +45 | +1.3% | 3,200 |
| 2021/09/30 | 3,595 | 3,595 | 3,500 | 3,500 | -45 | -1.3% | 2,800 |
| 2021/09/29 | 3,490 | 3,620 | 3,485 | 3,545 | +15 | +0.4% | 1,600 |
| 2021/09/28 | 3,740 | 3,760 | 3,400 | 3,530 | -215 | -5.7% | 18,200 |
| 2021/09/27 | 3,890 | 3,890 | 3,625 | 3,745 | -80 | -2.1% | 11,100 |
| 2021/09/24 | 3,870 | 3,890 | 3,810 | 3,825 | +5 | +0.1% | 4,800 |
| 2021/09/22 | 3,820 | 3,895 | 3,790 | 3,820 | ±0 | ±0% | 5,700 |
| 2021/09/21 | 3,950 | 3,950 | 3,810 | 3,820 | -190 | -4.7% | 8,300 |
| 2021/09/17 | 4,110 | 4,110 | 4,010 | 4,010 | +5 | +0.1% | 5,600 |
| 2021/09/16 | 4,140 | 4,140 | 4,005 | 4,005 | -125 | -3% | 16,700 |
| 2021/09/15 | 4,180 | 4,180 | 4,085 | 4,130 | -50 | -1.2% | 5,300 |
| 2021/09/14 | 4,020 | 4,305 | 4,020 | 4,180 | +200 | +5% | 7,900 |
| 2021/09/13 | 4,140 | 4,225 | 3,845 | 3,980 | -370 | -8.5% | 17,900 |
| 2021/09/10 | 4,165 | 4,390 | 4,165 | 4,350 | +255 | +6.2% | 24,800 |
| 2021/09/09 | 4,020 | 4,200 | 4,020 | 4,095 | +30 | +0.7% | 11,400 |
| 2021/09/08 | 4,085 | 4,120 | 3,945 | 4,065 | +10 | +0.2% | 6,200 |
| 2021/09/07 | 4,030 | 4,125 | 3,960 | 4,055 | +40 | +1% | 6,200 |
| 2021/09/06 | 3,895 | 4,030 | 3,830 | 4,015 | +150 | +3.9% | 9,100 |
| 2021/09/03 | 3,805 | 3,885 | 3,795 | 3,865 | +60 | +1.6% | 2,000 |
| 2021/09/02 | 3,820 | 3,885 | 3,745 | 3,805 | -5 | -0.1% | 3,800 |
| 2021/09/01 | 3,835 | 3,880 | 3,740 | 3,810 | -55 | -1.4% | 6,200 |
| 2021/08/31 | 3,725 | 3,975 | 3,725 | 3,865 | +35 | +0.9% | 4,300 |
| 2021/08/30 | 3,605 | 3,850 | 3,595 | 3,830 | +265 | +7.4% | 11,200 |
851～
900
件表示中 / 925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 | 110,700円 | +26.3% | +36.5% | 1.77% | 5.68倍 | 1.34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 |
| コロンビア | 395,000円 | +88.8% | +19.4% | 3.49% | 4.99倍 | 1.13倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
| グッドライフ | 318,000円 | +43.1% | +67.4% | 0.00% | 8.08倍 | 3.06倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| アイダ設計 | - | +5.4% | - | - | - | - |
|
- |
| ＡＤワークスＧ | 25,800円 | +10.2% | +9.9% | 4.65% | 6.96倍 | 0.66倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
市場注目の銘柄
チャート関連のコラム
