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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 9 | 10 | 9 | 9 | -1 | -10% | 102,153,300 |
| 2025/07/31 | 9 | 10 | 9 | 10 | ±0 | ±0% | 94,448,000 |
| 2025/07/30 | 9 | 10 | 9 | 10 | +1 | +11.1% | 109,890,900 |
| 2025/07/29 | 10 | 10 | 9 | 9 | ±0 | ±0% | 107,030,900 |
| 2025/07/28 | 10 | 10 | 9 | 9 | ±0 | ±0% | 88,425,000 |
| 2025/07/25 | 9 | 10 | 9 | 9 | -1 | -10% | 91,674,700 |
| 2025/07/24 | 9 | 10 | 9 | 10 | +1 | +11.1% | 102,221,700 |
| 2025/07/23 | 9 | 10 | 9 | 9 | ±0 | ±0% | 106,339,100 |
| 2025/07/22 | 9 | 10 | 9 | 9 | ±0 | ±0% | 107,038,800 |
| 2025/07/18 | 10 | 10 | 9 | 9 | ±0 | ±0% | 104,331,100 |
| 2025/07/17 | 10 | 10 | 9 | 9 | ±0 | ±0% | 102,572,500 |
| 2025/07/16 | 9 | 10 | 9 | 9 | ±0 | ±0% | 103,259,100 |
| 2025/07/15 | 9 | 10 | 9 | 9 | ±0 | ±0% | 96,405,200 |
| 2025/07/14 | 9 | 10 | 9 | 9 | ±0 | ±0% | 89,848,900 |
| 2025/07/11 | 10 | 10 | 9 | 9 | -1 | -10% | 95,125,700 |
| 2025/07/10 | 9 | 10 | 9 | 10 | ±0 | ±0% | 91,512,100 |
| 2025/07/09 | 10 | 10 | 9 | 10 | +1 | +11.1% | 108,078,700 |
| 2025/07/08 | 10 | 10 | 9 | 9 | ±0 | ±0% | 112,084,500 |
| 2025/07/07 | 9 | 10 | 9 | 9 | ±0 | ±0% | 116,106,800 |
| 2025/07/04 | 9 | 10 | 9 | 9 | ±0 | ±0% | 104,856,900 |
| 2025/07/03 | 9 | 10 | 9 | 9 | -1 | -10% | 92,837,000 |
| 2025/07/02 | 11 | 12 | 9 | 10 | -1 | -9.1% | 139,663,000 |
| 2025/07/01 | 9 | 13 | 8 | 11 | +3 | +37.5% | 258,752,900 |
| 2025/06/30 | 8 | 9 | 8 | 8 | -1 | -11.1% | 110,319,300 |
| 2025/06/27 | 9 | 9 | 8 | 9 | +1 | +12.5% | 113,215,300 |
| 2025/06/26 | 8 | 9 | 8 | 8 | -1 | -11.1% | 89,340,400 |
| 2025/06/25 | 9 | 9 | 8 | 9 | +1 | +12.5% | 95,583,800 |
| 2025/06/24 | 9 | 9 | 8 | 8 | -1 | -11.1% | 84,900,400 |
| 2025/06/23 | 8 | 9 | 8 | 9 | ±0 | ±0% | 93,239,300 |
| 2025/06/20 | 9 | 9 | 8 | 9 | +1 | +12.5% | 99,822,200 |
| 2025/06/19 | 9 | 9 | 8 | 8 | -1 | -11.1% | 97,557,500 |
| 2025/06/18 | 8 | 9 | 8 | 9 | +1 | +12.5% | 120,177,100 |
| 2025/06/17 | 9 | 9 | 8 | 8 | ±0 | ±0% | 104,518,200 |
| 2025/06/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 111,011,900 |
| 2025/06/13 | 9 | 9 | 8 | 8 | -1 | -11.1% | 107,713,200 |
| 2025/06/12 | 8 | 9 | 7 | 9 | +1 | +12.5% | 137,772,100 |
| 2025/06/11 | 8 | 8 | 7 | 8 | ±0 | ±0% | 110,401,800 |
| 2025/06/10 | 7 | 8 | 7 | 8 | ±0 | ±0% | 110,529,200 |
| 2025/06/09 | 7 | 8 | 7 | 8 | ±0 | ±0% | 104,471,000 |
| 2025/06/06 | 7 | 8 | 7 | 8 | +1 | +14.3% | 86,720,700 |
| 2025/06/05 | 7 | 8 | 7 | 7 | -1 | -12.5% | 100,626,900 |
| 2025/06/04 | 8 | 8 | 7 | 8 | +1 | +14.3% | 88,618,700 |
| 2025/06/03 | 7 | 8 | 7 | 7 | ±0 | ±0% | 73,318,000 |
| 2025/06/02 | 7 | 8 | 7 | 7 | ±0 | ±0% | 75,713,000 |
| 2025/05/30 | 8 | 8 | 7 | 7 | ±0 | ±0% | 67,841,100 |
| 2025/05/29 | 8 | 8 | 7 | 7 | ±0 | ±0% | 72,161,700 |
| 2025/05/28 | 8 | 8 | 7 | 7 | ±0 | ±0% | 57,005,500 |
| 2025/05/27 | 7 | 8 | 7 | 7 | -1 | -12.5% | 58,884,700 |
| 2025/05/26 | 8 | 8 | 7 | 8 | +1 | +14.3% | 52,443,800 |
| 2025/05/23 | 8 | 8 | 7 | 7 | ±0 | ±0% | 57,049,300 |
1～
50
件表示中 / 5293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 | 900円 | -19.7% | -18.6% | 1.11% | 19.57倍 | 1.56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 |
| ランドネット | 118,500円 | +26.3% | +36.5% | 1.65% | 6.08倍 | 1.44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 |
| 毎コムネット | 77,700円 | +18.6% | +0.7% | 4.12% | 8.50倍 | 1.04倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| グッドライフ | 316,500円 | +43.1% | +67.4% | 0.00% | 8.04倍 | 3.04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 | - | +15.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
