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 |
|---|---|---|---|---|---|---|---|
| 2004/06/10 | 1,533.3 | 1,533.3 | 1,483.3 | 1,515 | -18.3 | -1.2% | 16,200 |
| 2004/06/09 | 1,568.3 | 1,568.3 | 1,533.3 | 1,533.3 | -66.7 | -4.2% | 9,600 |
| 2004/06/08 | 1,583.3 | 1,621.7 | 1,568.3 | 1,600 | +31.7 | +2% | 6,000 |
| 2004/06/07 | 1,625 | 1,625 | 1,550 | 1,568.3 | -56.7 | -3.5% | 34,200 |
| 2004/06/04 | 1,625 | 1,625 | 1,575 | 1,625 | ±0 | ±0% | 7,800 |
| 2004/06/03 | 1,633.3 | 1,633.3 | 1,600 | 1,625 | -8.3 | -0.5% | 10,200 |
| 2004/06/02 | 1,633.3 | 1,650 | 1,633.3 | 1,633.3 | ±0 | ±0% | 14,400 |
| 2004/06/01 | 1,600 | 1,633.3 | 1,586.7 | 1,633.3 | ±0 | ±0% | 15,000 |
| 2004/05/31 | 1,633.3 | 1,638.3 | 1,633.3 | 1,633.3 | -8.4 | -0.5% | 9,600 |
| 2004/05/28 | 1,650 | 1,650 | 1,608.3 | 1,641.7 | -8.3 | -0.5% | 7,200 |
| 2004/05/27 | 1,633.3 | 1,650 | 1,601.7 | 1,650 | -33.3 | -2% | 6,000 |
| 2004/05/26 | 1,700 | 1,733.3 | 1,683.3 | 1,683.3 | +50 | +3.1% | 12,600 |
| 2004/05/25 | 1,733.3 | 1,733.3 | 1,633.3 | 1,633.3 | -116.7 | -6.7% | 18,000 |
| 2004/05/24 | 1,766.7 | 1,816.7 | 1,716.7 | 1,750 | ±0 | ±0% | 28,200 |
| 2004/05/21 | 1,683.3 | 1,750 | 1,683.3 | 1,750 | +66.7 | +4% | 25,200 |
| 2004/05/20 | 1,700 | 1,766.7 | 1,616.7 | 1,683.3 | -50 | -2.9% | 29,400 |
| 2004/05/19 | 1,635 | 1,750 | 1,633.3 | 1,733.3 | +150 | +9.5% | 31,800 |
| 2004/05/18 | 1,450 | 1,600 | 1,401.7 | 1,583.3 | +116.6 | +7.9% | 34,200 |
| 2004/05/17 | 1,550 | 1,566.7 | 1,466.7 | 1,466.7 | -166.6 | -10.2% | 29,400 |
| 2004/05/14 | 1,750 | 1,766.7 | 1,583.3 | 1,633.3 | -183.4 | -10.1% | 48,600 |
| 2004/05/13 | 1,933.3 | 1,966.7 | 1,766.7 | 1,816.7 | -100 | -5.2% | 30,000 |
| 2004/05/12 | 1,833.3 | 1,916.7 | 1,716.7 | 1,916.7 | +250 | +15% | 51,000 |
| 2004/05/11 | 1,616.7 | 1,833.3 | 1,616.7 | 1,666.7 | -66.6 | -3.8% | 93,000 |
| 2004/05/10 | 2,033.3 | 2,033.3 | 1,683.3 | 1,733.3 | -266.7 | -13.3% | 92,400 |
| 2004/05/07 | 2,016.7 | 2,150 | 1,850 | 2,000 | +166.7 | +9.1% | 274,800 |
| 2004/05/06 | 1,833.3 | 1,833.3 | 1,833.3 | 1,833.3 | +175 | +10.6% | 60,000 |
| 2004/04/30 | 1,491.7 | 1,658.3 | 1,475 | 1,658.3 | +166.6 | +11.2% | 117,600 |
| 2004/04/28 | 1,548.3 | 1,548.3 | 1,466.7 | 1,491.7 | -58.3 | -3.8% | 39,600 |
| 2004/04/27 | 1,643.3 | 1,643.3 | 1,491.7 | 1,550 | -41.7 | -2.6% | 121,800 |
| 2004/04/26 | 1,591.7 | 1,591.7 | 1,591.7 | 1,591.7 | +166.7 | +11.7% | 6,600 |
| 2004/04/23 | 1,350 | 1,433.3 | 1,350 | 1,425 | +100 | +7.5% | 271,200 |
| 2004/04/22 | 1,350 | 1,358.3 | 1,291.7 | 1,325 | -25 | -1.9% | 157,200 |
| 2004/04/21 | 1,391.7 | 1,441.7 | 1,350 | 1,350 | -33.3 | -2.4% | 130,800 |
| 2004/04/20 | 1,300 | 1,383.3 | 1,300 | 1,383.3 | +116.6 | +9.2% | 212,400 |
| 2004/04/19 | 1,416.7 | 1,416.7 | 1,250 | 1,266.7 | -166.6 | -11.6% | 265,200 |
| 2004/04/16 | 1,683.3 | 1,683.3 | 1,425 | 1,433.3 | -150 | -9.5% | 384,000 |
| 2004/04/15 | 1,666.7 | 1,716.7 | 1,516.7 | 1,583.3 | +166.6 | +11.8% | 966,000 |
| 2004/04/14 | 1,266.7 | 1,416.7 | 1,208.3 | 1,416.7 | +166.7 | +13.3% | 463,200 |
| 2004/04/13 | 1,216.7 | 1,250 | 1,150 | 1,250 | +166.7 | +15.4% | 361,200 |
| 2004/04/12 | 950 | 1,083.3 | 950 | 1,083.3 | +166.6 | +18.2% | 613,200 |
| 2004/04/09 | 908.3 | 941.7 | 883.3 | 916.7 | -16.6 | -1.8% | 159,600 |
| 2004/04/08 | 866.7 | 975 | 833.3 | 933.3 | +66.6 | +7.7% | 452,400 |
| 2004/04/07 | 800.8 | 866.7 | 800 | 866.7 | +87.5 | +11.2% | 380,400 |
| 2004/04/06 | 850 | 866.7 | 779.2 | 779.2 | -54.1 | -6.5% | 303,600 |
| 2004/04/05 | 795.8 | 833.3 | 766.7 | 833.3 | +62.5 | +8.1% | 306,000 |
| 2004/04/02 | 692.5 | 770.8 | 692.5 | 770.8 | +83.3 | +12.1% | 402,000 |
| 2004/04/01 | 690 | 695.8 | 668.3 | 687.5 | +30.8 | +4.7% | 112,800 |
| 2004/03/31 | 692.5 | 708.3 | 654.2 | 656.7 | -30.8 | -4.5% | 129,600 |
| 2004/03/30 | 658.3 | 722.5 | 658.3 | 687.5 | +46.7 | +7.3% | 457,200 |
| 2004/03/29 | 618.3 | 641.7 | 616.7 | 640.8 | +28.3 | +4.6% | 38,400 |
5151～
5200
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
