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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 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 |
| 2025/05/22 | 7 | 8 | 7 | 7 | ±0 | ±0% | 57,675,300 |
| 2025/05/21 | 8 | 8 | 7 | 7 | ±0 | ±0% | 58,538,900 |
| 2025/05/20 | 7 | 8 | 7 | 7 | -1 | -12.5% | 58,748,500 |
| 2025/05/19 | 7 | 8 | 7 | 8 | +1 | +14.3% | 67,271,800 |
| 2025/05/16 | 8 | 8 | 7 | 7 | ±0 | ±0% | 59,994,400 |
| 2025/05/15 | 8 | 8 | 7 | 7 | ±0 | ±0% | 65,168,700 |
| 2025/05/14 | 8 | 8 | 7 | 7 | -1 | -12.5% | 60,602,100 |
| 2025/05/13 | 7 | 8 | 7 | 8 | ±0 | ±0% | 62,962,800 |
| 2025/05/12 | 8 | 8 | 7 | 8 | +1 | +14.3% | 61,295,900 |
| 2025/05/09 | 8 | 8 | 7 | 7 | ±0 | ±0% | 60,833,700 |
| 2025/05/08 | 7 | 8 | 7 | 7 | ±0 | ±0% | 60,875,500 |
| 2025/05/07 | 7 | 8 | 7 | 7 | -1 | -12.5% | 60,876,500 |
| 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 |
1～
50
件表示中 / 5265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 |
| ＡＤワークスＧ | 28,900円 | +10.2% | +9.9% | 4.15% | 7.82倍 | 0.75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 |
| ランドネット | 117,400円 | +26.3% | +36.5% | 1.67% | 6.03倍 | 1.42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 |
| グッドライフ | 319,500円 | +43.1% | +67.4% | 0.00% | 8.11倍 | 3.08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 |
| 毎コムネット | 75,100円 | +7.0% | +7.0% | 4.26% | 8.40倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
