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 |
|---|---|---|---|---|---|---|---|
| 2004/11/04 | 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 |
| 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 |
5051～
5100
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
