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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 1,456.7 | 1,456.7 | 1,426.7 | 1,433.3 | -16.7 | -1.2% | 38,700 |
| 2004/11/26 | 1,513.3 | 1,513.3 | 1,440 | 1,450 | -60 | -4% | 29,700 |
| 2004/11/25 | 1,510 | 1,516.7 | 1,510 | 1,510 | +33.3 | +2.3% | 90,900 |
| 2004/11/24 | 1,436.7 | 1,476.7 | 1,430 | 1,476.7 | +73.4 | +5.2% | 30,000 |
| 2004/11/22 | 1,453.3 | 1,453.3 | 1,403.3 | 1,403.3 | -50 | -3.4% | 19,800 |
| 2004/11/19 | 1,460 | 1,483.3 | 1,453.3 | 1,453.3 | -10 | -0.7% | 42,600 |
| 2004/11/18 | 1,466.7 | 1,466.7 | 1,450 | 1,463.3 | +3.3 | +0.2% | 25,800 |
| 2004/11/17 | 1,466.7 | 1,473.3 | 1,446.7 | 1,460 | +10 | +0.7% | 33,000 |
| 2004/11/16 | 1,460 | 1,530 | 1,416.7 | 1,450 | -26.7 | -1.8% | 22,800 |
| 2004/11/15 | 1,423.3 | 1,556.7 | 1,423.3 | 1,476.7 | +86.7 | +6.2% | 160,800 |
| 2004/11/12 | 1,373.3 | 1,410 | 1,373.3 | 1,390 | +20 | +1.5% | 22,500 |
| 2004/11/11 | 1,343.3 | 1,400 | 1,340 | 1,370 | +10 | +0.7% | 36,600 |
| 2004/11/10 | 1,363.3 | 1,366.7 | 1,316.7 | 1,360 | +10 | +0.7% | 29,100 |
| 2004/11/09 | 1,400 | 1,400 | 1,340 | 1,350 | -6.7 | -0.5% | 27,000 |
| 2004/11/08 | 1,430 | 1,430 | 1,356.7 | 1,356.7 | -43.3 | -3.1% | 12,600 |
| 2004/11/05 | 1,370 | 1,413.3 | 1,370 | 1,400 | +26.7 | +1.9% | 26,100 |
| 2004/11/04 | 1,383.3 | 1,413.3 | 1,366.7 | 1,373.3 | +13.3 | +1% | 27,300 |
| 2004/11/02 | 1,386.7 | 1,413.3 | 1,360 | 1,360 | -103.3 | -7.1% | 60,900 |
| 2004/11/01 | 1,463.3 | 1,463.3 | 1,383.3 | 1,463.3 | -20 | -1.3% | 17,100 |
| 2004/10/29 | 1,450 | 1,513.3 | 1,436.7 | 1,483.3 | +33.3 | +2.3% | 70,200 |
| 2004/10/28 | 1,426.7 | 1,456.7 | 1,426.7 | 1,450 | +26.7 | +1.9% | 45,300 |
| 2004/10/27 | 1,343.3 | 1,423.3 | 1,343.3 | 1,423.3 | +76.6 | +5.7% | 58,800 |
| 2004/10/26 | 1,310 | 1,363.3 | 1,300 | 1,346.7 | +20 | +1.5% | 32,700 |
| 2004/10/25 | 1,303.3 | 1,333.3 | 1,283.3 | 1,326.7 | +20 | +1.5% | 23,700 |
| 2004/10/22 | 1,266.7 | 1,306.7 | 1,266.7 | 1,306.7 | +6.7 | +0.5% | 32,100 |
| 2004/10/21 | 1,300 | 1,316.7 | 1,266.7 | 1,300 | -16.7 | -1.3% | 29,100 |
| 2004/10/20 | 1,266.7 | 1,316.7 | 1,220 | 1,316.7 | +43.4 | +3.4% | 38,100 |
| 2004/10/19 | 1,320 | 1,330 | 1,273.3 | 1,273.3 | -70 | -5.2% | 10,200 |
| 2004/10/18 | 1,346.7 | 1,356.7 | 1,313.3 | 1,343.3 | -3.4 | -0.3% | 8,400 |
| 2004/10/15 | 1,333.3 | 1,346.7 | 1,320 | 1,346.7 | +13.4 | +1% | 7,500 |
| 2004/10/14 | 1,386.7 | 1,386.7 | 1,316.7 | 1,333.3 | -53.4 | -3.9% | 9,900 |
| 2004/10/13 | 1,416.7 | 1,430 | 1,386.7 | 1,386.7 | -6.6 | -0.5% | 11,100 |
| 2004/10/12 | 1,370 | 1,413.3 | 1,356.7 | 1,393.3 | +23.3 | +1.7% | 12,300 |
| 2004/10/08 | 1,400 | 1,400 | 1,366.7 | 1,370 | -30 | -2.1% | 7,800 |
| 2004/10/07 | 1,416.7 | 1,450 | 1,400 | 1,400 | ±0 | ±0% | 8,700 |
| 2004/10/06 | 1,366.7 | 1,400 | 1,350 | 1,400 | +20 | +1.4% | 5,400 |
| 2004/10/05 | 1,420 | 1,430 | 1,366.7 | 1,380 | -36.7 | -2.6% | 7,800 |
| 2004/10/04 | 1,500 | 1,513.3 | 1,416.7 | 1,416.7 | -50 | -3.4% | 9,600 |
| 2004/10/01 | 1,473.3 | 1,513.3 | 1,466.7 | 1,466.7 | +36.7 | +2.6% | 23,400 |
| 2004/09/30 | 1,290 | 1,433.3 | 1,286.7 | 1,430 | +133.3 | +10.3% | 24,300 |
| 2004/09/29 | 1,300 | 1,350 | 1,266.7 | 1,296.7 | -3.3 | -0.3% | 18,900 |
| 2004/09/28 | 1,383.3 | 1,410 | 1,300 | 1,300 | -116.7 | -8.2% | 30,000 |
| 2004/09/27 | 1,490 | 1,493.3 | 1,366.7 | 1,416.7 | -66.6 | -4.5% | 12,600 |
| 2004/09/24 | 1,520 | 1,520 | 1,466.7 | 1,483.3 | -23.4 | -1.6% | 30,300 |
| 2004/09/22 | 1,576.7 | 1,576.7 | 1,500 | 1,506.7 | -70 | -4.4% | 37,500 |
| 2004/09/21 | 1,673.3 | 1,800 | 1,566.7 | 1,576.7 | -130 | -7.6% | 178,200 |
| 2004/09/17 | 1,706.7 | 1,706.7 | 1,700 | 1,706.7 | +166.7 | +10.8% | 81,900 |
| 2004/09/16 | 1,500 | 1,566.7 | 1,466.7 | 1,540 | -33.3 | -2.1% | 35,400 |
| 2004/09/15 | 1,643.3 | 1,643.3 | 1,520 | 1,573.3 | -93.4 | -5.6% | 26,700 |
| 2004/09/14 | 1,716.7 | 1,733.3 | 1,650 | 1,666.7 | -33.3 | -2% | 57,300 |
5001～
5050
件表示中 / 5231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 | 800円 | - | - | - | - | 1.38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 | 25,800円 | +10.2% | +9.9% | 4.65% | 6.96倍 | 0.66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 |
| センチュリー２１ | 109,200円 | +10.1% | +1.3% | 4.58% | 13.84倍 | 1.70倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ＡＶＡＮＴＩＡ | 76,500円 | +2.8% | +19.7% | 4.97% | 15.77倍 | 0.41倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| サンネクスタＧ | 102,200円 | +3.9% | -8.1% | 3.91% | 23.92倍 | 1.20倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
市場注目の銘柄
チャート関連のコラム
