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 |
|---|---|---|---|---|---|---|---|
| 2004/08/20 | 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 |
| 2004/07/02 | 2,266.7 | 2,466.7 | 2,200 | 2,450 | +116.7 | +5% | 421,200 |
| 2004/07/01 | 2,066.7 | 2,366.7 | 1,966.7 | 2,333.3 | +233.3 | +11.1% | 802,200 |
| 2004/06/30 | 1,900 | 2,133.3 | 1,866.7 | 2,100 | +283.3 | +15.6% | 640,200 |
| 2004/06/29 | 1,750 | 1,816.7 | 1,700 | 1,816.7 | +133.4 | +7.9% | 204,000 |
| 2004/06/28 | 1,700 | 1,700 | 1,666.7 | 1,683.3 | ±0 | ±0% | 57,600 |
| 2004/06/25 | 1,666.7 | 1,700 | 1,656.7 | 1,683.3 | +33.3 | +2% | 103,800 |
| 2004/06/24 | 1,750 | 1,783.3 | 1,633.3 | 1,650 | -100 | -5.7% | 186,000 |
| 2004/06/23 | 1,733.3 | 1,816.7 | 1,651.7 | 1,750 | +16.7 | +1% | 200,400 |
| 2004/06/22 | 1,666.7 | 1,733.3 | 1,633.3 | 1,733.3 | +78.3 | +4.7% | 130,200 |
| 2004/06/21 | 1,683.3 | 1,750 | 1,618.3 | 1,655 | -61.7 | -3.6% | 127,200 |
| 2004/06/18 | 1,700 | 1,716.7 | 1,633.3 | 1,716.7 | -83.3 | -4.6% | 157,800 |
| 2004/06/17 | 1,766.7 | 1,800 | 1,716.7 | 1,800 | +33.3 | +1.9% | 49,200 |
| 2004/06/16 | 1,850 | 1,850 | 1,683.3 | 1,766.7 | -16.6 | -0.9% | 121,200 |
| 2004/06/15 | 1,596.7 | 1,783.3 | 1,596.7 | 1,783.3 | +170 | +10.5% | 80,400 |
| 2004/06/14 | 1,500 | 1,648.3 | 1,500 | 1,613.3 | +131.6 | +8.9% | 47,400 |
| 2004/06/11 | 1,498.3 | 1,500 | 1,441.7 | 1,481.7 | -33.3 | -2.2% | 25,800 |
5101～
5150
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
