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 |
|---|---|---|---|---|---|---|---|
| 2005/01/20 | 1,503.3 | 1,523.3 | 1,466.7 | 1,500 | -20 | -1.3% | 27,000 |
| 2005/01/19 | 1,493.3 | 1,566.7 | 1,493.3 | 1,520 | +26.7 | +1.8% | 75,600 |
| 2005/01/18 | 1,483.3 | 1,496.7 | 1,466.7 | 1,493.3 | +10 | +0.7% | 43,800 |
| 2005/01/17 | 1,433.3 | 1,486.7 | 1,416.7 | 1,483.3 | +50 | +3.5% | 41,100 |
| 2005/01/14 | 1,433.3 | 1,440 | 1,416.7 | 1,433.3 | -6.7 | -0.5% | 27,600 |
| 2005/01/13 | 1,433.3 | 1,440 | 1,420 | 1,440 | +6.7 | +0.5% | 34,500 |
| 2005/01/12 | 1,450 | 1,450 | 1,416.7 | 1,433.3 | -20 | -1.4% | 43,200 |
| 2005/01/11 | 1,443.3 | 1,466.7 | 1,420 | 1,453.3 | +76.6 | +5.6% | 74,700 |
| 2005/01/07 | 1,383.3 | 1,393.3 | 1,346.7 | 1,376.7 | ±0 | ±0% | 25,500 |
| 2005/01/06 | 1,390 | 1,390 | 1,350 | 1,376.7 | -13.3 | -1% | 16,500 |
| 2005/01/05 | 1,326.7 | 1,400 | 1,316.7 | 1,390 | +73.3 | +5.6% | 60,600 |
| 2005/01/04 | 1,303.3 | 1,326.7 | 1,303.3 | 1,316.7 | +16.7 | +1.3% | 13,200 |
| 2004/12/30 | 1,300 | 1,303.3 | 1,286.7 | 1,300 | ±0 | ±0% | 15,900 |
| 2004/12/29 | 1,273.3 | 1,300 | 1,266.7 | 1,300 | +26.7 | +2.1% | 16,800 |
| 2004/12/28 | 1,256.7 | 1,310 | 1,250 | 1,273.3 | +16.6 | +1.3% | 51,300 |
| 2004/12/27 | 1,316.7 | 1,316.7 | 1,240 | 1,256.7 | -86.6 | -6.4% | 65,100 |
| 2004/12/24 | 1,333.3 | 1,350 | 1,316.7 | 1,343.3 | +6.6 | +0.5% | 76,500 |
| 2004/12/22 | 1,336.7 | 1,343.3 | 1,330 | 1,336.7 | ±0 | ±0% | 55,500 |
| 2004/12/21 | 1,343.3 | 1,350 | 1,326.7 | 1,336.7 | -20 | -1.5% | 48,600 |
| 2004/12/20 | 1,376.7 | 1,376.7 | 1,350 | 1,356.7 | -13.3 | -1% | 26,100 |
| 2004/12/17 | 1,363.3 | 1,376.7 | 1,346.7 | 1,370 | -10 | -0.7% | 52,500 |
| 2004/12/16 | 1,356.7 | 1,380 | 1,320 | 1,380 | -26.7 | -1.9% | 25,500 |
| 2004/12/15 | 1,433.3 | 1,433.3 | 1,400 | 1,406.7 | -50 | -3.4% | 17,700 |
| 2004/12/14 | 1,456.7 | 1,460 | 1,433.3 | 1,456.7 | -3.3 | -0.2% | 24,300 |
| 2004/12/13 | 1,486.7 | 1,486.7 | 1,436.7 | 1,460 | -20 | -1.4% | 27,000 |
| 2004/12/10 | 1,483.3 | 1,496.7 | 1,480 | 1,480 | -10 | -0.7% | 27,900 |
| 2004/12/09 | 1,486.7 | 1,490 | 1,483.3 | 1,490 | -3.3 | -0.2% | 21,000 |
| 2004/12/08 | 1,486.7 | 1,493.3 | 1,476.7 | 1,493.3 | +6.6 | +0.4% | 38,400 |
| 2004/12/07 | 1,493.3 | 1,500 | 1,483.3 | 1,486.7 | +43.4 | +3% | 38,400 |
| 2004/12/06 | 1,480 | 1,480 | 1,436.7 | 1,443.3 | -36.7 | -2.5% | 10,500 |
| 2004/12/03 | 1,496.7 | 1,513.3 | 1,480 | 1,480 | -33.3 | -2.2% | 12,600 |
| 2004/12/02 | 1,530 | 1,530 | 1,483.3 | 1,513.3 | +16.6 | +1.1% | 44,100 |
| 2004/12/01 | 1,466.7 | 1,496.7 | 1,446.7 | 1,496.7 | +50 | +3.5% | 71,700 |
| 2004/11/30 | 1,470 | 1,470 | 1,446.7 | 1,446.7 | +13.4 | +0.9% | 50,700 |
| 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 |
5001～
5050
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
