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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 9 | 10 | 9 | 9 | ±0 | ±0% | 14,862,200 |
| 2023/01/12 | 10 | 10 | 9 | 9 | ±0 | ±0% | 13,747,600 |
| 2023/01/11 | 10 | 10 | 9 | 9 | ±0 | ±0% | 13,268,100 |
| 2023/01/10 | 9 | 10 | 9 | 9 | ±0 | ±0% | 12,295,300 |
| 2023/01/06 | 10 | 10 | 9 | 9 | -1 | -10% | 13,414,900 |
| 2023/01/05 | 9 | 10 | 9 | 10 | +1 | +11.1% | 10,945,200 |
| 2023/01/04 | 9 | 10 | 9 | 9 | ±0 | ±0% | 10,544,100 |
| 2022/12/30 | 10 | 10 | 9 | 9 | -1 | -10% | 5,201,500 |
| 2022/12/29 | 10 | 10 | 9 | 10 | ±0 | ±0% | 5,355,500 |
| 2022/12/28 | 9 | 10 | 9 | 10 | +1 | +11.1% | 10,324,700 |
| 2022/12/27 | 10 | 10 | 9 | 9 | -1 | -10% | 11,570,000 |
| 2022/12/26 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,807,800 |
| 2022/12/23 | 10 | 10 | 9 | 10 | ±0 | ±0% | 17,415,700 |
| 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 |
651～
700
件表示中 / 5317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 |
| グッドライフ | 357,000円 | +43.1% | +67.4% | 0.00% | 9.07倍 | 2.98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 | 80,800円 | +18.6% | +0.7% | 3.96% | 8.84倍 | 1.09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 |
| ランディックス | 235,200円 | +18.4% | +8.9% | 1.79% | 8.95倍 | 1.60倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
