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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 7 | 8 | 6 | 8 | +1 | +14.3% | 89,437,400 |
| 2023/11/01 | 8 | 8 | 7 | 7 | -1 | -12.5% | 33,038,400 |
| 2023/10/31 | 8 | 8 | 7 | 8 | ±0 | ±0% | 40,691,200 |
| 2023/10/30 | 8 | 9 | 8 | 8 | ±0 | ±0% | 47,595,400 |
| 2023/10/27 | 8 | 9 | 8 | 8 | ±0 | ±0% | 30,468,200 |
| 2023/10/26 | 9 | 9 | 8 | 8 | ±0 | ±0% | 30,845,900 |
| 2023/10/25 | 8 | 9 | 8 | 8 | ±0 | ±0% | 34,145,700 |
| 2023/10/24 | 8 | 9 | 8 | 8 | ±0 | ±0% | 33,858,800 |
| 2023/10/23 | 8 | 9 | 8 | 8 | ±0 | ±0% | 34,291,200 |
| 2023/10/20 | 9 | 9 | 8 | 8 | -1 | -11.1% | 27,449,100 |
| 2023/10/19 | 8 | 9 | 8 | 9 | +1 | +12.5% | 32,407,900 |
| 2023/10/18 | 8 | 9 | 8 | 8 | ±0 | ±0% | 35,144,300 |
| 2023/10/17 | 8 | 9 | 8 | 8 | ±0 | ±0% | 27,005,100 |
| 2023/10/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 22,206,900 |
| 2023/10/13 | 9 | 9 | 8 | 8 | -1 | -11.1% | 25,727,400 |
| 2023/10/12 | 9 | 9 | 8 | 9 | ±0 | ±0% | 24,202,100 |
| 2023/10/11 | 9 | 9 | 8 | 9 | ±0 | ±0% | 29,883,000 |
| 2023/10/10 | 8 | 9 | 8 | 9 | ±0 | ±0% | 30,386,300 |
| 2023/10/06 | 8 | 9 | 8 | 9 | ±0 | ±0% | 23,474,400 |
| 2023/10/05 | 8 | 9 | 8 | 9 | ±0 | ±0% | 27,646,100 |
| 2023/10/04 | 8 | 9 | 8 | 9 | +1 | +12.5% | 23,023,100 |
| 2023/10/03 | 9 | 9 | 8 | 8 | ±0 | ±0% | 23,983,600 |
| 2023/10/02 | 8 | 9 | 8 | 8 | ±0 | ±0% | 28,289,300 |
| 2023/09/29 | 8 | 9 | 8 | 8 | ±0 | ±0% | 20,081,400 |
| 2023/09/28 | 8 | 9 | 8 | 8 | -1 | -11.1% | 20,156,500 |
| 2023/09/27 | 9 | 9 | 8 | 9 | +1 | +12.5% | 20,713,500 |
| 2023/09/26 | 8 | 9 | 8 | 8 | -1 | -11.1% | 20,524,900 |
| 2023/09/25 | 9 | 9 | 8 | 9 | +1 | +12.5% | 23,359,100 |
| 2023/09/22 | 9 | 9 | 8 | 8 | -1 | -11.1% | 26,583,200 |
| 2023/09/21 | 8 | 9 | 8 | 9 | +1 | +12.5% | 25,750,200 |
| 2023/09/20 | 9 | 9 | 8 | 8 | -1 | -11.1% | 31,986,700 |
| 2023/09/19 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,940,000 |
| 2023/09/15 | 8 | 9 | 8 | 9 | +1 | +12.5% | 26,540,700 |
| 2023/09/14 | 9 | 9 | 8 | 8 | ±0 | ±0% | 26,715,500 |
| 2023/09/13 | 8 | 9 | 8 | 8 | ±0 | ±0% | 27,477,000 |
| 2023/09/12 | 8 | 9 | 8 | 8 | ±0 | ±0% | 27,798,200 |
| 2023/09/11 | 8 | 9 | 8 | 8 | -1 | -11.1% | 26,187,100 |
| 2023/09/08 | 9 | 9 | 8 | 9 | +1 | +12.5% | 29,299,500 |
| 2023/09/07 | 9 | 9 | 8 | 8 | -1 | -11.1% | 32,764,500 |
| 2023/09/06 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,574,700 |
| 2023/09/05 | 8 | 9 | 8 | 9 | ±0 | ±0% | 26,810,300 |
| 2023/09/04 | 8 | 9 | 8 | 9 | +1 | +12.5% | 26,927,600 |
| 2023/09/01 | 8 | 9 | 8 | 8 | ±0 | ±0% | 22,436,300 |
| 2023/08/31 | 9 | 9 | 8 | 8 | ±0 | ±0% | 24,250,600 |
| 2023/08/30 | 8 | 9 | 8 | 8 | ±0 | ±0% | 26,498,200 |
| 2023/08/29 | 9 | 9 | 8 | 8 | ±0 | ±0% | 22,182,000 |
| 2023/08/28 | 9 | 9 | 8 | 8 | -1 | -11.1% | 21,031,700 |
| 2023/08/25 | 8 | 9 | 8 | 9 | +1 | +12.5% | 22,245,600 |
| 2023/08/24 | 8 | 9 | 8 | 8 | ±0 | ±0% | 23,321,100 |
| 2023/08/23 | 8 | 9 | 8 | 8 | -1 | -11.1% | 22,432,800 |
451～
500
件表示中 / 5317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 |
| グッドライフ | 357,000円 | +43.1% | +67.4% | 0.00% | 9.07倍 | 2.98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 | 80,800円 | +18.6% | +0.7% | 3.96% | 8.84倍 | 1.09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 |
| ランディックス | 235,200円 | +18.4% | +8.9% | 1.79% | 8.95倍 | 1.60倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
