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 |
|---|---|---|---|---|---|---|---|
| 2025/11/13 | 9 | 10 | 9 | 9 | -1 | -10% | 246,098,400 |
| 2025/11/12 | 10 | 10 | 9 | 10 | ±0 | ±0% | 251,236,900 |
| 2025/11/11 | 9 | 10 | 9 | 10 | ±0 | ±0% | 246,271,800 |
| 2025/11/10 | 10 | 10 | 9 | 10 | +1 | +11.1% | 271,287,700 |
| 2025/11/07 | 9 | 10 | 9 | 9 | ±0 | ±0% | 254,693,300 |
| 2025/11/06 | 9 | 10 | 9 | 9 | ±0 | ±0% | 275,200,000 |
| 2025/11/05 | 10 | 10 | 9 | 9 | ±0 | ±0% | 258,709,500 |
| 2025/11/04 | 9 | 10 | 8 | 9 | ±0 | ±0% | 264,304,200 |
| 2025/10/31 | 9 | 9 | 8 | 9 | ±0 | ±0% | 234,143,800 |
| 2025/10/30 | 10 | 10 | 9 | 9 | ±0 | ±0% | 213,506,200 |
| 2025/10/29 | 10 | 10 | 9 | 9 | ±0 | ±0% | 223,119,800 |
| 2025/10/28 | 10 | 10 | 9 | 9 | ±0 | ±0% | 225,838,100 |
| 2025/10/27 | 9 | 10 | 9 | 9 | ±0 | ±0% | 232,340,900 |
| 2025/10/24 | 10 | 10 | 9 | 9 | ±0 | ±0% | 230,234,000 |
| 2025/10/23 | 9 | 10 | 9 | 9 | -1 | -10% | 227,174,700 |
| 2025/10/22 | 10 | 10 | 9 | 10 | ±0 | ±0% | 221,090,400 |
| 2025/10/21 | 9 | 10 | 9 | 10 | ±0 | ±0% | 219,814,800 |
| 2025/10/20 | 9 | 10 | 9 | 10 | ±0 | ±0% | 224,464,400 |
| 2025/10/17 | 9 | 10 | 9 | 10 | +1 | +11.1% | 213,739,900 |
| 2025/10/16 | 10 | 10 | 9 | 9 | ±0 | ±0% | 202,194,100 |
| 2025/10/15 | 9 | 10 | 9 | 9 | -1 | -10% | 204,045,700 |
| 2025/10/14 | 9 | 10 | 9 | 10 | ±0 | ±0% | 216,425,900 |
| 2025/10/10 | 9 | 10 | 9 | 10 | ±0 | ±0% | 213,472,300 |
| 2025/10/09 | 9 | 10 | 9 | 10 | ±0 | ±0% | 198,225,700 |
| 2025/10/08 | 9 | 10 | 9 | 10 | ±0 | ±0% | 215,844,500 |
| 2025/10/07 | 10 | 10 | 9 | 10 | ±0 | ±0% | 220,940,600 |
| 2025/10/06 | 10 | 10 | 9 | 10 | +1 | +11.1% | 213,820,200 |
| 2025/10/03 | 10 | 10 | 9 | 9 | ±0 | ±0% | 212,161,400 |
| 2025/10/02 | 10 | 10 | 9 | 9 | ±0 | ±0% | 197,679,000 |
| 2025/10/01 | 9 | 10 | 9 | 9 | -1 | -10% | 194,047,700 |
| 2025/09/30 | 10 | 10 | 9 | 10 | +1 | +11.1% | 193,919,800 |
| 2025/09/29 | 10 | 10 | 9 | 9 | -1 | -10% | 197,483,400 |
| 2025/09/26 | 9 | 10 | 9 | 10 | +1 | +11.1% | 180,467,600 |
| 2025/09/25 | 9 | 10 | 9 | 9 | -1 | -10% | 188,921,700 |
| 2025/09/24 | 9 | 10 | 9 | 10 | ±0 | ±0% | 186,052,700 |
| 2025/09/22 | 9 | 10 | 9 | 10 | ±0 | ±0% | 158,113,800 |
| 2025/09/19 | 9 | 10 | 9 | 10 | ±0 | ±0% | 156,049,700 |
| 2025/09/18 | 9 | 10 | 9 | 10 | +1 | +11.1% | 143,858,700 |
| 2025/09/17 | 10 | 10 | 9 | 9 | -1 | -10% | 134,191,800 |
| 2025/09/16 | 10 | 10 | 9 | 10 | ±0 | ±0% | 133,288,400 |
| 2025/09/12 | 10 | 10 | 9 | 10 | ±0 | ±0% | 126,653,900 |
| 2025/09/11 | 9 | 10 | 9 | 10 | ±0 | ±0% | 129,551,500 |
| 2025/09/10 | 9 | 10 | 9 | 10 | +1 | +11.1% | 147,613,700 |
| 2025/09/09 | 9 | 10 | 9 | 9 | -1 | -10% | 131,573,500 |
| 2025/09/08 | 9 | 10 | 9 | 10 | +1 | +11.1% | 154,699,500 |
| 2025/09/05 | 9 | 9 | 8 | 9 | ±0 | ±0% | 145,566,800 |
| 2025/09/04 | 9 | 9 | 8 | 9 | ±0 | ±0% | 140,739,900 |
| 2025/09/03 | 9 | 9 | 8 | 9 | ±0 | ±0% | 133,702,200 |
| 2025/09/02 | 8 | 9 | 8 | 9 | ±0 | ±0% | 132,759,700 |
| 2025/09/01 | 8 | 9 | 8 | 9 | ±0 | ±0% | 123,584,100 |
1～
50
件表示中 / 5362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 | 1,000円 | -19.7% | -18.6% | 1.00% | 21.74倍 | 1.79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 |
| 明豊エンター | 48,500円 | +26.2% | +11.8% | 2.68% | 7.38倍 | 1.55倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| 毎コムネット | 82,500円 | +18.6% | +0.7% | 3.88% | 9.03倍 | 1.11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 |
| アールプランナ | 254,400円 | +17.0% | +57.3% | 2.75% | 6.31倍 | 2.04倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
| アグレ都市 | 229,900円 | +19.9% | +5.8% | 4.35% | 8.18倍 | 1.75倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
