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 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 1,666.7 | 1,700 | 1,643.3 | 1,700 | +66.7 | +4.1% | 72,000 |
| 2004/09/10 | 1,563.3 | 1,686.7 | 1,563.3 | 1,633.3 | +76.6 | +4.9% | 152,400 |
| 2004/09/09 | 1,466.7 | 1,603.3 | 1,460 | 1,556.7 | +120 | +8.4% | 155,100 |
| 2004/09/08 | 1,383.3 | 1,436.7 | 1,383.3 | 1,436.7 | +56.7 | +4.1% | 19,500 |
| 2004/09/07 | 1,386.7 | 1,400 | 1,380 | 1,380 | -6.7 | -0.5% | 9,600 |
| 2004/09/06 | 1,406.7 | 1,410 | 1,366.7 | 1,386.7 | -36.6 | -2.6% | 12,000 |
| 2004/09/03 | 1,433.3 | 1,443.3 | 1,400 | 1,423.3 | +23.3 | +1.7% | 26,400 |
| 2004/09/02 | 1,443.3 | 1,443.3 | 1,386.7 | 1,400 | -26.7 | -1.9% | 22,500 |
| 2004/09/01 | 1,350 | 1,466.7 | 1,350 | 1,426.7 | +63.4 | +4.7% | 42,000 |
| 2004/08/31 | 1,366.7 | 1,366.7 | 1,333.3 | 1,363.3 | -20 | -1.4% | 15,600 |
| 2004/08/30 | 1,433.3 | 1,433.3 | 1,343.3 | 1,383.3 | -66.7 | -4.6% | 10,800 |
| 2004/08/27 | 1,490 | 1,493.3 | 1,433.3 | 1,450 | -33.3 | -2.2% | 21,000 |
| 2004/08/26 | 1,423.3 | 1,496.7 | 1,423.3 | 1,483.3 | +133.3 | +9.9% | 40,800 |
| 2004/08/25 | 1,273.3 | 1,368.3 | 1,266.7 | 1,350 | +43.3 | +3.3% | 85,800 |
| 2004/08/24 | 1,346.7 | 1,346.7 | 1,300 | 1,306.7 | -55 | -4% | 57,600 |
| 2004/08/23 | 1,401.7 | 1,401.7 | 1,361.7 | 1,361.7 | -55 | -3.9% | 25,800 |
| 2004/08/20 | 1,386.7 | 1,416.7 | 1,335 | 1,416.7 | +30 | +2.2% | 46,800 |
| 2004/08/19 | 1,441.7 | 1,441.7 | 1,383.3 | 1,386.7 | -55 | -3.8% | 22,800 |
| 2004/08/18 | 1,436.7 | 1,466.7 | 1,416.7 | 1,441.7 | -8.3 | -0.6% | 16,800 |
| 2004/08/17 | 1,485 | 1,485 | 1,416.7 | 1,450 | -31.7 | -2.1% | 36,000 |
| 2004/08/16 | 1,493.3 | 1,530 | 1,433.3 | 1,481.7 | -18.3 | -1.2% | 31,200 |
| 2004/08/13 | 1,503.3 | 1,515 | 1,480 | 1,500 | -46.7 | -3% | 25,800 |
| 2004/08/12 | 1,548.3 | 1,548.3 | 1,516.7 | 1,546.7 | -1.6 | -0.1% | 26,400 |
| 2004/08/11 | 1,518.3 | 1,601.7 | 1,488.3 | 1,548.3 | +110 | +7.6% | 71,400 |
| 2004/08/10 | 1,383.3 | 1,466.7 | 1,371.7 | 1,438.3 | +88.3 | +6.5% | 52,200 |
| 2004/08/09 | 1,331.7 | 1,366.7 | 1,306.7 | 1,350 | -5 | -0.4% | 25,800 |
| 2004/08/06 | 1,366.7 | 1,415 | 1,348.3 | 1,355 | -58.3 | -4.1% | 27,600 |
| 2004/08/05 | 1,363.3 | 1,466.7 | 1,333.3 | 1,413.3 | +50 | +3.7% | 51,000 |
| 2004/08/04 | 1,283.3 | 1,366.7 | 1,233.3 | 1,363.3 | -36.7 | -2.6% | 103,200 |
| 2004/08/03 | 1,568.3 | 1,575 | 1,400 | 1,400 | -166.7 | -10.6% | 90,600 |
| 2004/08/02 | 1,583.3 | 1,666.7 | 1,566.7 | 1,566.7 | ±0 | ±0% | 42,000 |
| 2004/07/30 | 1,650 | 1,666.7 | 1,510 | 1,566.7 | -83.3 | -5% | 88,200 |
| 2004/07/29 | 1,700 | 1,716.7 | 1,650 | 1,650 | -50 | -2.9% | 89,400 |
| 2004/07/28 | 1,716.7 | 1,766.7 | 1,666.7 | 1,700 | +36.7 | +2.2% | 38,400 |
| 2004/07/27 | 1,683.3 | 1,783.3 | 1,650 | 1,663.3 | -20 | -1.2% | 104,400 |
| 2004/07/26 | 1,833.3 | 1,833.3 | 1,683.3 | 1,683.3 | -183.4 | -9.8% | 85,200 |
| 2004/07/23 | 1,866.7 | 1,883.3 | 1,866.7 | 1,866.7 | -16.6 | -0.9% | 149,400 |
| 2004/07/22 | 1,883.3 | 1,900 | 1,866.7 | 1,883.3 | -33.4 | -1.7% | 100,800 |
| 2004/07/21 | 1,933.3 | 1,950 | 1,900 | 1,916.7 | +16.7 | +0.9% | 36,000 |
| 2004/07/20 | 1,916.7 | 1,916.7 | 1,833.3 | 1,900 | -16.7 | -0.9% | 33,000 |
| 2004/07/16 | 1,866.7 | 1,966.7 | 1,866.7 | 1,916.7 | -50 | -2.5% | 46,200 |
| 2004/07/15 | 1,966.7 | 2,000 | 1,783.3 | 1,966.7 | -16.6 | -0.8% | 73,800 |
| 2004/07/14 | 2,050 | 2,066.7 | 1,966.7 | 1,983.3 | -16.7 | -0.8% | 52,800 |
| 2004/07/13 | 2,050 | 2,050 | 1,966.7 | 2,000 | -33.3 | -1.6% | 39,000 |
| 2004/07/12 | 2,066.7 | 2,100 | 2,016.7 | 2,033.3 | -33.4 | -1.6% | 29,400 |
| 2004/07/09 | 2,000 | 2,133.3 | 1,983.3 | 2,066.7 | +66.7 | +3.3% | 45,000 |
| 2004/07/08 | 2,183.3 | 2,183.3 | 1,983.3 | 2,000 | -116.7 | -5.5% | 127,800 |
| 2004/07/07 | 2,033.3 | 2,133.3 | 1,850 | 2,116.7 | +100 | +5% | 166,800 |
| 2004/07/06 | 2,133.3 | 2,233.3 | 2,000 | 2,016.7 | -116.6 | -5.5% | 195,000 |
| 2004/07/05 | 2,250 | 2,333.3 | 2,116.7 | 2,133.3 | -316.7 | -12.9% | 505,200 |
5051～
5100
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
