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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,192 | 1,198 | 1,138 | 1,180 | -19 | -1.6% | 4,900 |
2023/05/11 | 1,190 | 1,199 | 1,184 | 1,199 | +2 | +0.2% | 3,400 |
2023/05/10 | 1,197 | 1,198 | 1,187 | 1,197 | ±0 | ±0% | 3,300 |
2023/05/09 | 1,186 | 1,198 | 1,184 | 1,197 | +4 | +0.3% | 3,200 |
2023/05/08 | 1,200 | 1,200 | 1,168 | 1,193 | +28 | +2.4% | 7,300 |
2023/05/02 | 1,166 | 1,168 | 1,152 | 1,165 | +21 | +1.8% | 1,900 |
2023/05/01 | 1,149 | 1,154 | 1,136 | 1,144 | -5 | -0.4% | 4,200 |
2023/04/28 | 1,168 | 1,168 | 1,131 | 1,149 | - | - | 3,000 |
2023/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/26 | 1,180 | 1,180 | 1,148 | 1,160 | +12 | +1% | 5,700 |
2023/04/25 | 1,155 | 1,155 | 1,147 | 1,148 | +4 | +0.3% | 6,900 |
2023/04/24 | 1,139 | 1,156 | 1,138 | 1,144 | +13 | +1.1% | 1,700 |
2023/04/21 | 1,150 | 1,150 | 1,131 | 1,131 | -18 | -1.6% | 3,500 |
2023/04/20 | 1,128 | 1,167 | 1,128 | 1,149 | +9 | +0.8% | 2,800 |
2023/04/19 | 1,138 | 1,144 | 1,130 | 1,140 | +1 | +0.1% | 4,000 |
2023/04/18 | 1,128 | 1,140 | 1,126 | 1,139 | -4 | -0.3% | 2,000 |
2023/04/17 | 1,120 | 1,143 | 1,120 | 1,143 | +3 | +0.3% | 2,800 |
2023/04/14 | 1,140 | 1,140 | 1,140 | 1,140 | -7 | -0.6% | 500 |
2023/04/13 | 1,149 | 1,149 | 1,131 | 1,147 | -20 | -1.7% | 400 |
2023/04/12 | 1,169 | 1,170 | 1,105 | 1,167 | -2 | -0.2% | 4,200 |
2023/04/11 | 1,169 | 1,169 | 1,169 | 1,169 | +15 | +1.3% | 200 |
2023/04/10 | 1,169 | 1,171 | 1,150 | 1,154 | -12 | -1% | 2,000 |
2023/04/07 | 1,156 | 1,168 | 1,155 | 1,166 | -4 | -0.3% | 3,100 |
2023/04/06 | 1,175 | 1,175 | 1,169 | 1,170 | +5 | +0.4% | 1,200 |
2023/04/05 | 1,161 | 1,177 | 1,161 | 1,165 | -11 | -0.9% | 2,100 |
2023/04/04 | 1,164 | 1,177 | 1,163 | 1,176 | +12 | +1% | 3,200 |
2023/04/03 | 1,161 | 1,192 | 1,161 | 1,164 | +3 | +0.3% | 2,200 |
2023/03/31 | 1,152 | 1,166 | 1,139 | 1,161 | +17 | +1.5% | 2,600 |
2023/03/30 | 1,149 | 1,149 | 1,136 | 1,144 | -4 | -0.3% | 2,100 |
2023/03/29 | 1,155 | 1,155 | 1,126 | 1,148 | -12 | -1% | 7,500 |
2023/03/28 | 1,161 | 1,179 | 1,150 | 1,160 | -6 | -0.5% | 4,400 |
2023/03/27 | 1,199 | 1,199 | 1,131 | 1,166 | +16 | +1.4% | 14,600 |
2023/03/24 | 1,147 | 1,150 | 1,130 | 1,150 | +26 | +2.3% | 2,100 |
2023/03/23 | 1,130 | 1,130 | 1,120 | 1,124 | -10 | -0.9% | 700 |
2023/03/22 | 1,120 | 1,134 | 1,120 | 1,134 | +17 | +1.5% | 500 |
2023/03/20 | 1,134 | 1,143 | 1,114 | 1,117 | -17 | -1.5% | 3,700 |
2023/03/17 | 1,131 | 1,134 | 1,131 | 1,134 | +1 | +0.1% | 1,100 |
2023/03/16 | 1,120 | 1,180 | 1,114 | 1,133 | -51 | -4.3% | 6,900 |
2023/03/15 | 1,199 | 1,199 | 1,155 | 1,184 | -1 | -0.1% | 3,700 |
2023/03/14 | 1,210 | 1,210 | 1,161 | 1,185 | -35 | -2.9% | 6,100 |
2023/03/13 | 1,200 | 1,220 | 1,125 | 1,220 | +60 | +5.2% | 52,500 |
2023/03/10 | 1,188 | 1,188 | 1,154 | 1,160 | -28 | -2.4% | 7,000 |
2023/03/09 | 1,166 | 1,188 | 1,152 | 1,188 | +28 | +2.4% | 17,800 |
2023/03/08 | 1,144 | 1,160 | 1,140 | 1,160 | +20 | +1.8% | 5,500 |
2023/03/07 | 1,119 | 1,140 | 1,114 | 1,140 | +15 | +1.3% | 7,300 |
2023/03/06 | 1,118 | 1,126 | 1,118 | 1,125 | +14 | +1.3% | 3,100 |
2023/03/03 | 1,115 | 1,115 | 1,101 | 1,111 | ±0 | ±0% | 1,800 |
2023/03/02 | 1,117 | 1,117 | 1,108 | 1,111 | -6 | -0.5% | 800 |
2023/03/01 | 1,115 | 1,117 | 1,110 | 1,117 | -12 | -1.1% | 1,000 |
2023/02/28 | 1,090 | 1,133 | 1,090 | 1,129 | +29 | +2.6% | 4,300 |
251~
300
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