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 |
|---|---|---|---|---|---|---|---|
| 2005/04/04 | 1,503.3 | 1,563.3 | 1,500 | 1,563.3 | +76.6 | +5.2% | 43,800 |
| 2005/04/01 | 1,456.7 | 1,500 | 1,433.3 | 1,486.7 | +26.7 | +1.8% | 37,200 |
| 2005/03/31 | 1,500 | 1,500 | 1,436.7 | 1,460 | -43.3 | -2.9% | 26,400 |
| 2005/03/30 | 1,383.3 | 1,516.7 | 1,383.3 | 1,503.3 | -30 | -2% | 71,100 |
| 2005/03/29 | 1,533.3 | 1,533.3 | 1,516.7 | 1,533.3 | -10 | -0.6% | 10,800 |
| 2005/03/28 | 1,533.3 | 1,543.3 | 1,533.3 | 1,543.3 | +10 | +0.7% | 20,100 |
| 2005/03/25 | 1,533.3 | 1,540 | 1,530 | 1,533.3 | ±0 | ±0% | 16,500 |
| 2005/03/24 | 1,536.7 | 1,546.7 | 1,533.3 | 1,533.3 | -16.7 | -1.1% | 18,000 |
| 2005/03/23 | 1,540 | 1,550 | 1,500 | 1,550 | +16.7 | +1.1% | 26,400 |
| 2005/03/22 | 1,536.7 | 1,536.7 | 1,533.3 | 1,533.3 | ±0 | ±0% | 25,500 |
| 2005/03/18 | 1,536.7 | 1,540 | 1,533.3 | 1,533.3 | ±0 | ±0% | 12,900 |
| 2005/03/17 | 1,533.3 | 1,536.7 | 1,533.3 | 1,533.3 | ±0 | ±0% | 17,400 |
| 2005/03/16 | 1,540 | 1,540 | 1,533.3 | 1,533.3 | -6.7 | -0.4% | 8,700 |
| 2005/03/15 | 1,626.7 | 1,626.7 | 1,533.3 | 1,540 | -86.7 | -5.3% | 37,800 |
| 2005/03/14 | 1,536.7 | 1,626.7 | 1,533.3 | 1,626.7 | +93.4 | +6.1% | 49,200 |
| 2005/03/11 | 1,513.3 | 1,540 | 1,503.3 | 1,533.3 | +20 | +1.3% | 18,000 |
| 2005/03/10 | 1,516.7 | 1,526.7 | 1,503.3 | 1,513.3 | -13.4 | -0.9% | 10,200 |
| 2005/03/09 | 1,516.7 | 1,533.3 | 1,500 | 1,526.7 | +20 | +1.3% | 18,900 |
| 2005/03/08 | 1,516.7 | 1,533.3 | 1,506.7 | 1,506.7 | -26.6 | -1.7% | 15,600 |
| 2005/03/07 | 1,503.3 | 1,546.7 | 1,500 | 1,533.3 | +33.3 | +2.2% | 22,200 |
| 2005/03/04 | 1,500 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 14,700 |
| 2005/03/03 | 1,506.7 | 1,516.7 | 1,500 | 1,510 | +10 | +0.7% | 13,200 |
| 2005/03/02 | 1,500 | 1,506.7 | 1,500 | 1,500 | -3.3 | -0.2% | 9,300 |
| 2005/03/01 | 1,500 | 1,506.7 | 1,500 | 1,503.3 | ±0 | ±0% | 15,300 |
| 2005/02/28 | 1,523.3 | 1,523.3 | 1,500 | 1,503.3 | -20 | -1.3% | 24,900 |
| 2005/02/25 | 1,526.7 | 1,533.3 | 1,506.7 | 1,523.3 | +10 | +0.7% | 18,300 |
| 2005/02/24 | 1,506.7 | 1,520 | 1,506.7 | 1,513.3 | +10 | +0.7% | 35,100 |
| 2005/02/23 | 1,503.3 | 1,520 | 1,500 | 1,503.3 | -3.4 | -0.2% | 14,400 |
| 2005/02/22 | 1,513.3 | 1,516.7 | 1,503.3 | 1,506.7 | -3.3 | -0.2% | 15,000 |
| 2005/02/21 | 1,500 | 1,526.7 | 1,500 | 1,510 | +10 | +0.7% | 12,900 |
| 2005/02/18 | 1,500 | 1,503.3 | 1,500 | 1,500 | ±0 | ±0% | 24,600 |
| 2005/02/17 | 1,503.3 | 1,506.7 | 1,500 | 1,500 | ±0 | ±0% | 12,900 |
| 2005/02/16 | 1,500 | 1,503.3 | 1,500 | 1,500 | ±0 | ±0% | 18,000 |
| 2005/02/15 | 1,503.3 | 1,510 | 1,483.3 | 1,500 | ±0 | ±0% | 12,900 |
| 2005/02/14 | 1,503.3 | 1,516.7 | 1,496.7 | 1,500 | -3.3 | -0.2% | 25,200 |
| 2005/02/10 | 1,513.3 | 1,513.3 | 1,500 | 1,503.3 | -30 | -2% | 14,100 |
| 2005/02/09 | 1,516.7 | 1,533.3 | 1,500 | 1,533.3 | +16.6 | +1.1% | 21,000 |
| 2005/02/08 | 1,500 | 1,526.7 | 1,500 | 1,516.7 | +16.7 | +1.1% | 19,800 |
| 2005/02/07 | 1,516.7 | 1,516.7 | 1,470 | 1,500 | ±0 | ±0% | 24,600 |
| 2005/02/04 | 1,530 | 1,563.3 | 1,496.7 | 1,500 | -30 | -2% | 12,300 |
| 2005/02/03 | 1,520 | 1,530 | 1,483.3 | 1,530 | +43.3 | +2.9% | 15,300 |
| 2005/02/02 | 1,506.7 | 1,513.3 | 1,486.7 | 1,486.7 | -33.3 | -2.2% | 15,300 |
| 2005/02/01 | 1,536.7 | 1,536.7 | 1,516.7 | 1,520 | -43.3 | -2.8% | 24,300 |
| 2005/01/31 | 1,536.7 | 1,576.7 | 1,523.3 | 1,563.3 | +26.6 | +1.7% | 20,700 |
| 2005/01/28 | 1,566.7 | 1,576.7 | 1,533.3 | 1,536.7 | -26.6 | -1.7% | 29,400 |
| 2005/01/27 | 1,560 | 1,573.3 | 1,540 | 1,563.3 | -13.4 | -0.8% | 33,000 |
| 2005/01/26 | 1,533.3 | 1,580 | 1,516.7 | 1,576.7 | +50 | +3.3% | 62,400 |
| 2005/01/25 | 1,500 | 1,530 | 1,483.3 | 1,526.7 | +33.4 | +2.2% | 54,900 |
| 2005/01/24 | 1,470 | 1,516.7 | 1,470 | 1,493.3 | +6.6 | +0.4% | 25,200 |
| 2005/01/21 | 1,470 | 1,493.3 | 1,466.7 | 1,486.7 | -13.3 | -0.9% | 25,800 |
4951～
5000
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
