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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 980 | 1,024 | 969 | 1,019 | +50 | +5.2% | 34,100 |
| 2024/11/29 | 960 | 1,016 | 960 | 969 | -2 | -0.2% | 46,300 |
| 2024/11/28 | 1,066 | 1,066 | 963 | 971 | -85 | -8% | 48,100 |
| 2024/11/27 | 1,110 | 1,112 | 1,056 | 1,056 | -41 | -3.7% | 24,600 |
| 2024/11/26 | 1,114 | 1,114 | 1,051 | 1,097 | +13 | +1.2% | 20,600 |
| 2024/11/25 | 1,119 | 1,128 | 1,032 | 1,084 | -42 | -3.7% | 42,900 |
| 2024/11/22 | 1,188 | 1,188 | 1,110 | 1,126 | -42 | -3.6% | 19,000 |
| 2024/11/21 | 1,195 | 1,195 | 1,135 | 1,168 | -17 | -1.4% | 20,500 |
| 2024/11/20 | 1,144 | 1,185 | 1,123 | 1,185 | +58 | +5.1% | 20,300 |
| 2024/11/19 | 1,078 | 1,128 | 1,078 | 1,127 | +46 | +4.3% | 5,000 |
| 2024/11/18 | 1,042 | 1,101 | 1,036 | 1,081 | -21 | -1.9% | 14,400 |
| 2024/11/15 | 1,109 | 1,135 | 1,067 | 1,102 | +53 | +5.1% | 22,300 |
| 2024/11/14 | 1,100 | 1,101 | 1,020 | 1,049 | -95 | -8.3% | 33,900 |
| 2024/11/13 | 1,094 | 1,146 | 1,081 | 1,144 | +67 | +6.2% | 15,600 |
| 2024/11/12 | 1,040 | 1,080 | 1,005 | 1,077 | +27 | +2.6% | 21,000 |
| 2024/11/11 | 1,025 | 1,050 | 1,000 | 1,050 | +27 | +2.6% | 21,800 |
| 2024/11/08 | 970 | 1,092 | 969 | 1,023 | +56 | +5.8% | 34,000 |
| 2024/11/07 | 929 | 968 | 924 | 967 | +38 | +4.1% | 13,400 |
| 2024/11/06 | 921 | 939 | 921 | 929 | +9 | +1% | 14,300 |
| 2024/11/05 | 941 | 944 | 917 | 920 | -15 | -1.6% | 7,200 |
| 2024/11/01 | 900 | 935 | 900 | 935 | +25 | +2.7% | 12,600 |
| 2024/10/31 | 924 | 927 | 905 | 910 | -8 | -0.9% | 12,100 |
| 2024/10/30 | 933 | 933 | 895 | 918 | -928 | -50.3% | 9,500 |
| 2024/10/29 | 1,875 | 1,875 | 1,835 | 1,846 | +11 | +0.6% | 9,600 |
| 2024/10/28 | 1,865 | 1,865 | 1,815 | 1,835 | -30 | -1.6% | 6,600 |
| 2024/10/25 | 1,840 | 1,873 | 1,803 | 1,865 | +65 | +3.6% | 10,000 |
| 2024/10/24 | 1,810 | 1,897 | 1,752 | 1,800 | -18 | -1% | 21,200 |
| 2024/10/23 | 1,774 | 1,818 | 1,760 | 1,818 | +34 | +1.9% | 7,000 |
| 2024/10/22 | 1,800 | 1,807 | 1,781 | 1,784 | -16 | -0.9% | 6,900 |
| 2024/10/21 | 1,803 | 1,839 | 1,760 | 1,800 | +1 | +0.1% | 10,100 |
| 2024/10/18 | 1,753 | 1,876 | 1,741 | 1,799 | +54 | +3.1% | 28,000 |
| 2024/10/17 | 1,748 | 1,748 | 1,698 | 1,745 | +34 | +2% | 3,700 |
| 2024/10/16 | 1,698 | 1,749 | 1,652 | 1,711 | +41 | +2.5% | 13,500 |
| 2024/10/15 | 1,590 | 1,750 | 1,581 | 1,670 | +100 | +6.4% | 23,600 |
| 2024/10/11 | 1,558 | 1,583 | 1,547 | 1,570 | +10 | +0.6% | 4,300 |
| 2024/10/10 | 1,561 | 1,578 | 1,542 | 1,560 | +2 | +0.1% | 7,300 |
| 2024/10/09 | 1,646 | 1,648 | 1,542 | 1,558 | -48 | -3% | 8,800 |
| 2024/10/08 | 1,650 | 1,650 | 1,606 | 1,606 | -42 | -2.5% | 8,800 |
| 2024/10/07 | 1,680 | 1,680 | 1,640 | 1,648 | +2 | +0.1% | 4,500 |
| 2024/10/04 | 1,684 | 1,684 | 1,626 | 1,646 | -28 | -1.7% | 4,600 |
| 2024/10/03 | 1,620 | 1,674 | 1,620 | 1,674 | +74 | +4.6% | 3,900 |
| 2024/10/02 | 1,620 | 1,620 | 1,600 | 1,600 | -24 | -1.5% | 5,000 |
| 2024/10/01 | 1,601 | 1,626 | 1,601 | 1,624 | +24 | +1.5% | 1,600 |
| 2024/09/30 | 1,600 | 1,622 | 1,581 | 1,600 | -34 | -2.1% | 4,200 |
| 2024/09/27 | 1,616 | 1,650 | 1,616 | 1,634 | -18 | -1.1% | 2,200 |
| 2024/09/26 | 1,639 | 1,652 | 1,616 | 1,652 | +12 | +0.7% | 6,700 |
| 2024/09/25 | 1,574 | 1,640 | 1,574 | 1,640 | +67 | +4.3% | 6,900 |
| 2024/09/24 | 1,698 | 1,698 | 1,560 | 1,573 | -61 | -3.7% | 17,700 |
| 2024/09/20 | 1,677 | 1,678 | 1,613 | 1,634 | -30 | -1.8% | 5,900 |
| 2024/09/19 | 1,673 | 1,697 | 1,660 | 1,664 | -1 | -0.1% | 7,900 |
101～
150
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
