ランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 8 | 8 | 7 | 8 | +1 | +14.3% | 60,917,200 |
| 2025/05/01 | 7 | 8 | 7 | 7 | ±0 | ±0% | 51,830,500 |
| 2025/04/30 | 8 | 8 | 7 | 7 | ±0 | ±0% | 53,014,200 |
| 2025/04/28 | 8 | 8 | 7 | 7 | -1 | -12.5% | 53,464,800 |
| 2025/04/25 | 8 | 8 | 7 | 8 | ±0 | ±0% | 44,572,300 |
| 2025/04/24 | 7 | 8 | 7 | 8 | ±0 | ±0% | 51,774,600 |
| 2025/04/23 | 7 | 8 | 7 | 8 | ±0 | ±0% | 44,987,100 |
| 2025/04/22 | 8 | 8 | 7 | 8 | ±0 | ±0% | 47,329,200 |
| 2025/04/21 | 7 | 8 | 7 | 8 | +1 | +14.3% | 56,486,300 |
| 2025/04/18 | 7 | 8 | 7 | 7 | ±0 | ±0% | 54,384,000 |
| 2025/04/17 | 8 | 8 | 7 | 7 | ±0 | ±0% | 49,560,500 |
| 2025/04/16 | 7 | 8 | 7 | 7 | ±0 | ±0% | 60,498,400 |
| 2025/04/15 | 8 | 8 | 7 | 7 | ±0 | ±0% | 59,271,800 |
| 2025/04/14 | 7 | 8 | 6 | 7 | +1 | +16.7% | 66,106,300 |
| 2025/04/11 | 7 | 8 | 6 | 6 | -1 | -14.3% | 48,701,300 |
| 2025/04/10 | 7 | 8 | 7 | 7 | ±0 | ±0% | 31,861,400 |
| 2025/04/09 | 7 | 7 | 6 | 7 | ±0 | ±0% | 36,505,600 |
| 2025/04/08 | 7 | 8 | 7 | 7 | ±0 | ±0% | 45,557,500 |
| 2025/04/07 | 7 | 7 | 6 | 7 | -1 | -12.5% | 47,151,000 |
| 2025/04/04 | 7 | 8 | 7 | 8 | +1 | +14.3% | 48,936,900 |
| 2025/04/03 | 7 | 8 | 7 | 7 | -1 | -12.5% | 48,263,300 |
| 2025/04/02 | 7 | 8 | 7 | 8 | ±0 | ±0% | 69,144,600 |
| 2025/04/01 | 7 | 8 | 7 | 8 | +1 | +14.3% | 72,564,300 |
| 2025/03/31 | 7 | 8 | 7 | 7 | ±0 | ±0% | 66,743,000 |
| 2025/03/28 | 7 | 8 | 7 | 7 | -1 | -12.5% | 52,870,000 |
| 2025/03/27 | 7 | 8 | 7 | 8 | ±0 | ±0% | 50,588,800 |
| 2025/03/26 | 7 | 8 | 7 | 8 | ±0 | ±0% | 58,676,700 |
| 2025/03/25 | 8 | 8 | 7 | 8 | ±0 | ±0% | 58,963,600 |
| 2025/03/24 | 8 | 8 | 7 | 8 | +1 | +14.3% | 53,942,900 |
| 2025/03/21 | 8 | 8 | 7 | 7 | -1 | -12.5% | 53,408,000 |
| 2025/03/19 | 7 | 8 | 7 | 8 | ±0 | ±0% | 63,648,500 |
| 2025/03/18 | 8 | 8 | 7 | 8 | ±0 | ±0% | 60,498,500 |
| 2025/03/17 | 8 | 8 | 7 | 8 | ±0 | ±0% | 62,322,600 |
| 2025/03/14 | 8 | 8 | 7 | 8 | ±0 | ±0% | 60,493,500 |
| 2025/03/13 | 7 | 8 | 7 | 8 | +1 | +14.3% | 69,200,600 |
| 2025/03/12 | 7 | 8 | 7 | 7 | ±0 | ±0% | 72,001,700 |
| 2025/03/11 | 8 | 8 | 7 | 7 | ±0 | ±0% | 74,398,800 |
| 2025/03/10 | 8 | 8 | 7 | 7 | ±0 | ±0% | 62,469,200 |
| 2025/03/07 | 7 | 8 | 7 | 7 | -1 | -12.5% | 75,327,400 |
| 2025/03/06 | 7 | 8 | 7 | 8 | ±0 | ±0% | 76,565,300 |
| 2025/03/05 | 7 | 8 | 7 | 8 | +1 | +14.3% | 76,876,300 |
| 2025/03/04 | 8 | 8 | 7 | 7 | -1 | -12.5% | 72,851,700 |
| 2025/03/03 | 8 | 8 | 7 | 8 | ±0 | ±0% | 59,589,900 |
| 2025/02/28 | 8 | 8 | 7 | 8 | +1 | +14.3% | 76,592,200 |
| 2025/02/27 | 8 | 8 | 7 | 7 | ±0 | ±0% | 63,946,000 |
| 2025/02/26 | 7 | 8 | 7 | 7 | ±0 | ±0% | 52,334,700 |
| 2025/02/25 | 8 | 8 | 7 | 7 | ±0 | ±0% | 69,140,500 |
| 2025/02/21 | 7 | 8 | 7 | 7 | -1 | -12.5% | 81,426,900 |
| 2025/02/20 | 8 | 8 | 7 | 8 | ±0 | ±0% | 81,071,800 |
| 2025/02/19 | 7 | 8 | 7 | 8 | +1 | +14.3% | 96,916,600 |
1～
50
件表示中 / 5231件
類似銘柄と比較する
現在ご覧いただいている「ランド」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 | 800円 | - | - | - | - | 1.38倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
| 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 |
| センチュリー２１ | 109,200円 | +10.1% | +1.3% | 4.58% | 13.84倍 | 1.70倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ＡＶＡＮＴＩＡ | 76,500円 | +2.8% | +19.7% | 4.97% | 15.77倍 | 0.41倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| サンネクスタＧ | 102,200円 | +3.9% | -8.1% | 3.91% | 23.92倍 | 1.20倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
市場注目の銘柄
チャート関連のコラム
