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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,121 | 1,121 | 1,086 | 1,100 | +15 | +1.4% | 5,200 |
2023/02/24 | 1,049 | 1,085 | 1,043 | 1,085 | +29 | +2.7% | 4,200 |
2023/02/22 | 1,050 | 1,056 | 1,048 | 1,056 | -4 | -0.4% | 2,500 |
2023/02/21 | 1,090 | 1,090 | 1,022 | 1,060 | -30 | -2.8% | 2,100 |
2023/02/20 | 1,094 | 1,094 | 1,080 | 1,090 | +2 | +0.2% | 1,800 |
2023/02/17 | 1,090 | 1,091 | 1,088 | 1,088 | -9 | -0.8% | 700 |
2023/02/16 | 1,097 | 1,097 | 1,097 | 1,097 | +14 | +1.3% | 200 |
2023/02/15 | 1,090 | 1,090 | 1,073 | 1,083 | -7 | -0.6% | 1,000 |
2023/02/14 | 1,105 | 1,105 | 1,088 | 1,090 | -18 | -1.6% | 2,000 |
2023/02/13 | 1,107 | 1,108 | 1,101 | 1,108 | +1 | +0.1% | 800 |
2023/02/10 | 1,120 | 1,127 | 1,101 | 1,107 | -9 | -0.8% | 2,700 |
2023/02/09 | 1,127 | 1,127 | 1,104 | 1,116 | -11 | -1% | 900 |
2023/02/08 | 1,109 | 1,127 | 1,099 | 1,127 | +17 | +1.5% | 3,800 |
2023/02/07 | 1,127 | 1,127 | 1,097 | 1,110 | -19 | -1.7% | 1,200 |
2023/02/06 | 1,131 | 1,131 | 1,080 | 1,129 | +28 | +2.5% | 5,400 |
2023/02/03 | 1,098 | 1,129 | 1,086 | 1,101 | -27 | -2.4% | 3,500 |
2023/02/02 | 1,098 | 1,128 | 1,098 | 1,128 | +1 | +0.1% | 2,900 |
2023/02/01 | 1,129 | 1,129 | 1,102 | 1,127 | +19 | +1.7% | 4,000 |
2023/01/31 | 1,089 | 1,108 | 1,089 | 1,108 | +3 | +0.3% | 800 |
2023/01/30 | 1,075 | 1,123 | 1,075 | 1,105 | +30 | +2.8% | 5,000 |
2023/01/27 | 1,090 | 1,099 | 1,070 | 1,075 | -45 | -4% | 9,900 |
2023/01/26 | 1,160 | 1,160 | 1,055 | 1,120 | -15 | -1.3% | 8,300 |
2023/01/25 | 1,133 | 1,148 | 1,127 | 1,135 | -6 | -0.5% | 4,800 |
2023/01/24 | 1,142 | 1,142 | 1,105 | 1,141 | +20 | +1.8% | 3,700 |
2023/01/23 | 1,133 | 1,149 | 1,121 | 1,121 | -1 | -0.1% | 7,500 |
2023/01/20 | 1,050 | 1,157 | 1,050 | 1,122 | +84 | +8.1% | 19,800 |
2023/01/19 | 1,042 | 1,042 | 1,019 | 1,038 | -4 | -0.4% | 1,400 |
2023/01/18 | 1,040 | 1,058 | 1,040 | 1,042 | +2 | +0.2% | 500 |
2023/01/17 | 1,058 | 1,058 | 1,025 | 1,040 | +9 | +0.9% | 3,200 |
2023/01/16 | 1,028 | 1,055 | 1,010 | 1,031 | -6 | -0.6% | 4,200 |
2023/01/13 | 1,020 | 1,077 | 1,017 | 1,037 | +22 | +2.2% | 4,400 |
2023/01/12 | 1,026 | 1,027 | 1,010 | 1,015 | +2 | +0.2% | 2,200 |
2023/01/11 | 999 | 1,023 | 991 | 1,013 | +14 | +1.4% | 4,300 |
2023/01/10 | 1,004 | 1,004 | 996 | 999 | -4 | -0.4% | 2,700 |
2023/01/06 | 1,019 | 1,019 | 1,003 | 1,003 | -10 | -1% | 2,400 |
2023/01/05 | 1,008 | 1,030 | 1,008 | 1,013 | -16 | -1.6% | 1,900 |
2023/01/04 | 1,036 | 1,044 | 1,004 | 1,029 | +23 | +2.3% | 3,500 |
2022/12/30 | 1,005 | 1,014 | 1,005 | 1,006 | +3 | +0.3% | 900 |
2022/12/29 | 1,005 | 1,005 | 986 | 1,003 | +13 | +1.3% | 3,600 |
2022/12/28 | 1,013 | 1,018 | 988 | 990 | -48 | -4.6% | 15,300 |
2022/12/27 | 1,009 | 1,063 | 1,009 | 1,038 | +28 | +2.8% | 3,400 |
2022/12/26 | 1,104 | 1,107 | 1,007 | 1,010 | -34 | -3.3% | 15,900 |
2022/12/23 | 999 | 1,044 | 999 | 1,044 | +42 | +4.2% | 26,700 |
2022/12/22 | 999 | 1,002 | 989 | 1,002 | +3 | +0.3% | 2,800 |
2022/12/21 | 1,022 | 1,039 | 992 | 999 | -3 | -0.3% | 5,400 |
2022/12/20 | 1,120 | 1,135 | 980 | 1,002 | -108 | -9.7% | 26,300 |
2022/12/19 | 1,145 | 1,145 | 1,099 | 1,110 | -36 | -3.1% | 5,600 |
2022/12/16 | 1,132 | 1,146 | 1,101 | 1,146 | +13 | +1.1% | 4,600 |
2022/12/15 | 1,142 | 1,157 | 1,131 | 1,133 | -7 | -0.6% | 3,100 |
2022/12/14 | 1,147 | 1,148 | 1,125 | 1,140 | -11 | -1% | 12,800 |
301~
350
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