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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 10 | 11 | 10 | 10 | ±0 | ±0% | 14,158,100 |
| 2022/12/21 | 11 | 11 | 10 | 10 | ±0 | ±0% | 16,091,900 |
| 2022/12/20 | 10 | 11 | 10 | 10 | ±0 | ±0% | 16,007,200 |
| 2022/12/19 | 10 | 11 | 10 | 10 | ±0 | ±0% | 19,175,500 |
| 2022/12/16 | 10 | 11 | 10 | 10 | -1 | -9.1% | 17,779,800 |
| 2022/12/15 | 11 | 11 | 10 | 11 | +1 | +10% | 18,015,000 |
| 2022/12/14 | 10 | 11 | 10 | 10 | ±0 | ±0% | 14,988,600 |
| 2022/12/13 | 11 | 11 | 10 | 10 | -1 | -9.1% | 13,431,600 |
| 2022/12/12 | 10 | 11 | 10 | 11 | +1 | +10% | 14,165,400 |
| 2022/12/09 | 11 | 11 | 10 | 10 | ±0 | ±0% | 13,788,200 |
| 2022/12/08 | 10 | 11 | 10 | 10 | -1 | -9.1% | 12,489,900 |
| 2022/12/07 | 11 | 11 | 10 | 11 | +1 | +10% | 17,215,400 |
| 2022/12/06 | 11 | 11 | 10 | 10 | ±0 | ±0% | 12,410,800 |
| 2022/12/05 | 10 | 11 | 10 | 10 | ±0 | ±0% | 16,069,000 |
| 2022/12/02 | 10 | 11 | 10 | 10 | -1 | -9.1% | 14,815,400 |
| 2022/12/01 | 10 | 11 | 10 | 11 | +1 | +10% | 14,843,700 |
| 2022/11/30 | 10 | 11 | 10 | 10 | ±0 | ±0% | 13,996,900 |
| 2022/11/29 | 10 | 11 | 10 | 10 | -1 | -9.1% | 11,982,500 |
| 2022/11/28 | 10 | 11 | 10 | 11 | +1 | +10% | 16,500,600 |
| 2022/11/25 | 10 | 11 | 10 | 10 | -1 | -9.1% | 16,927,800 |
| 2022/11/24 | 11 | 11 | 10 | 11 | +1 | +10% | 16,930,300 |
| 2022/11/22 | 10 | 11 | 10 | 10 | ±0 | ±0% | 17,905,900 |
| 2022/11/21 | 10 | 11 | 10 | 10 | ±0 | ±0% | 15,195,800 |
| 2022/11/18 | 10 | 11 | 10 | 10 | ±0 | ±0% | 17,931,600 |
| 2022/11/17 | 10 | 11 | 10 | 10 | ±0 | ±0% | 15,763,100 |
| 2022/11/16 | 10 | 11 | 10 | 10 | ±0 | ±0% | 15,004,400 |
| 2022/11/15 | 9 | 11 | 9 | 10 | +1 | +11.1% | 24,255,000 |
| 2022/11/14 | 10 | 10 | 9 | 9 | ±0 | ±0% | 12,473,600 |
| 2022/11/11 | 9 | 10 | 9 | 9 | -1 | -10% | 13,247,700 |
| 2022/11/10 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,723,300 |
| 2022/11/09 | 9 | 10 | 9 | 10 | ±0 | ±0% | 12,660,500 |
| 2022/11/08 | 10 | 10 | 9 | 10 | +1 | +11.1% | 12,871,500 |
| 2022/11/07 | 9 | 10 | 9 | 9 | -1 | -10% | 12,513,000 |
| 2022/11/04 | 9 | 10 | 9 | 10 | ±0 | ±0% | 13,752,900 |
| 2022/11/02 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,863,600 |
| 2022/11/01 | 9 | 10 | 9 | 10 | ±0 | ±0% | 12,674,000 |
| 2022/10/31 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,588,000 |
| 2022/10/28 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,619,500 |
| 2022/10/27 | 10 | 10 | 9 | 10 | ±0 | ±0% | 10,491,000 |
| 2022/10/26 | 10 | 10 | 9 | 10 | +1 | +11.1% | 12,169,000 |
| 2022/10/25 | 10 | 10 | 9 | 9 | -1 | -10% | 12,780,100 |
| 2022/10/24 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,590,200 |
| 2022/10/21 | 9 | 10 | 9 | 10 | ±0 | ±0% | 12,616,100 |
| 2022/10/20 | 10 | 10 | 9 | 10 | +1 | +11.1% | 11,881,000 |
| 2022/10/19 | 9 | 10 | 9 | 9 | ±0 | ±0% | 14,584,400 |
| 2022/10/18 | 10 | 10 | 9 | 9 | ±0 | ±0% | 12,303,200 |
| 2022/10/17 | 9 | 10 | 9 | 9 | -1 | -10% | 10,975,400 |
| 2022/10/14 | 10 | 10 | 9 | 10 | +1 | +11.1% | 14,048,200 |
| 2022/10/13 | 10 | 10 | 9 | 9 | -1 | -10% | 13,250,000 |
| 2022/10/12 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,296,900 |
601～
650
件表示中 / 5254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 | -19.7% | -18.6% | 1.25% | 17.39倍 | 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 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| センチュリー２１ | 111,000円 | +10.1% | +1.3% | 4.50% | 14.06倍 | 1.72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 | 79,100円 | +2.8% | +19.7% | 4.80% | 16.31倍 | 0.42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 | 104,900円 | +3.9% | -8.1% | 3.81% | 24.52倍 | 1.23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
