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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 9 | 9 | 8 | 8 | -1 | -11.1% | 22,759,400 |
| 2023/08/17 | 8 | 9 | 8 | 9 | +1 | +12.5% | 24,335,200 |
| 2023/08/16 | 9 | 9 | 8 | 8 | -1 | -11.1% | 22,846,800 |
| 2023/08/15 | 9 | 9 | 8 | 9 | +1 | +12.5% | 23,250,500 |
| 2023/08/14 | 8 | 9 | 8 | 8 | ±0 | ±0% | 21,962,400 |
| 2023/08/10 | 8 | 9 | 8 | 8 | ±0 | ±0% | 24,564,400 |
| 2023/08/09 | 9 | 9 | 8 | 8 | ±0 | ±0% | 27,016,200 |
| 2023/08/08 | 8 | 9 | 8 | 8 | -1 | -11.1% | 24,819,600 |
| 2023/08/07 | 8 | 9 | 8 | 9 | ±0 | ±0% | 22,401,600 |
| 2023/08/04 | 8 | 9 | 8 | 9 | +1 | +12.5% | 24,402,400 |
| 2023/08/03 | 9 | 9 | 8 | 8 | ±0 | ±0% | 29,153,100 |
| 2023/08/02 | 8 | 9 | 8 | 8 | ±0 | ±0% | 37,573,600 |
| 2023/08/01 | 8 | 9 | 8 | 8 | ±0 | ±0% | 36,051,300 |
| 2023/07/31 | 8 | 9 | 8 | 8 | ±0 | ±0% | 38,448,300 |
| 2023/07/28 | 9 | 9 | 8 | 8 | ±0 | ±0% | 35,034,900 |
| 2023/07/27 | 8 | 9 | 8 | 8 | ±0 | ±0% | 30,201,000 |
| 2023/07/26 | 8 | 9 | 8 | 8 | ±0 | ±0% | 25,823,700 |
| 2023/07/25 | 9 | 9 | 8 | 8 | -1 | -11.1% | 31,497,700 |
| 2023/07/24 | 9 | 9 | 8 | 9 | +1 | +12.5% | 30,887,400 |
| 2023/07/21 | 9 | 9 | 8 | 8 | -1 | -11.1% | 27,903,800 |
| 2023/07/20 | 9 | 9 | 8 | 9 | +1 | +12.5% | 32,776,300 |
| 2023/07/19 | 9 | 9 | 8 | 8 | -1 | -11.1% | 31,650,700 |
| 2023/07/18 | 8 | 9 | 8 | 9 | ±0 | ±0% | 26,591,500 |
| 2023/07/14 | 9 | 9 | 8 | 9 | ±0 | ±0% | 28,012,700 |
| 2023/07/13 | 9 | 9 | 8 | 9 | +1 | +12.5% | 31,502,200 |
| 2023/07/12 | 9 | 9 | 8 | 8 | -1 | -11.1% | 28,541,200 |
| 2023/07/11 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,977,900 |
| 2023/07/10 | 9 | 9 | 8 | 9 | +1 | +12.5% | 28,107,900 |
| 2023/07/07 | 9 | 9 | 8 | 8 | -1 | -11.1% | 40,246,100 |
| 2023/07/06 | 9 | 10 | 9 | 9 | ±0 | ±0% | 27,003,100 |
| 2023/07/05 | 9 | 10 | 9 | 9 | ±0 | ±0% | 25,371,300 |
| 2023/07/04 | 9 | 10 | 9 | 9 | -1 | -10% | 26,991,600 |
| 2023/07/03 | 9 | 10 | 9 | 10 | +1 | +11.1% | 22,535,700 |
| 2023/06/30 | 10 | 10 | 9 | 9 | -1 | -10% | 23,284,400 |
| 2023/06/29 | 9 | 10 | 9 | 10 | ±0 | ±0% | 24,699,500 |
| 2023/06/28 | 10 | 10 | 9 | 10 | ±0 | ±0% | 19,916,000 |
| 2023/06/27 | 10 | 10 | 9 | 10 | ±0 | ±0% | 24,264,800 |
| 2023/06/26 | 9 | 10 | 9 | 10 | +1 | +11.1% | 24,844,200 |
| 2023/06/23 | 9 | 10 | 9 | 9 | ±0 | ±0% | 22,346,700 |
| 2023/06/22 | 9 | 10 | 9 | 9 | ±0 | ±0% | 30,557,100 |
| 2023/06/21 | 9 | 9 | 8 | 9 | ±0 | ±0% | 30,708,600 |
| 2023/06/20 | 9 | 9 | 8 | 9 | ±0 | ±0% | 21,472,200 |
| 2023/06/19 | 9 | 9 | 8 | 9 | ±0 | ±0% | 22,659,600 |
| 2023/06/16 | 9 | 9 | 8 | 9 | ±0 | ±0% | 26,998,500 |
| 2023/06/15 | 9 | 9 | 8 | 9 | ±0 | ±0% | 20,721,300 |
| 2023/06/14 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,082,200 |
| 2023/06/13 | 9 | 9 | 8 | 9 | +1 | +12.5% | 26,833,100 |
| 2023/06/12 | 9 | 9 | 8 | 8 | -1 | -11.1% | 22,378,700 |
| 2023/06/09 | 9 | 9 | 8 | 9 | ±0 | ±0% | 24,612,100 |
| 2023/06/08 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,083,700 |
451～
500
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% | 7.85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% | 8.12倍 | 3.07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
