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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 11 | 11 | 10 | 10 | ±0 | ±0% | 19,403,500 |
| 2022/09/02 | 10 | 11 | 10 | 10 | ±0 | ±0% | 21,086,400 |
| 2022/09/01 | 10 | 11 | 10 | 10 | ±0 | ±0% | 21,530,600 |
| 2022/08/31 | 10 | 11 | 9 | 10 | ±0 | ±0% | 23,328,200 |
| 2022/08/30 | 10 | 11 | 10 | 10 | ±0 | ±0% | 26,701,900 |
| 2022/08/29 | 10 | 11 | 10 | 10 | -1 | -9.1% | 19,915,700 |
| 2022/08/26 | 10 | 11 | 10 | 11 | +1 | +10% | 18,966,300 |
| 2022/08/25 | 10 | 11 | 10 | 10 | ±0 | ±0% | 19,419,000 |
| 2022/08/24 | 10 | 11 | 10 | 10 | ±0 | ±0% | 20,012,700 |
| 2022/08/23 | 10 | 11 | 10 | 10 | ±0 | ±0% | 20,860,700 |
| 2022/08/22 | 10 | 11 | 10 | 10 | ±0 | ±0% | 19,706,600 |
| 2022/08/19 | 10 | 11 | 10 | 10 | ±0 | ±0% | 21,456,900 |
| 2022/08/18 | 11 | 11 | 10 | 10 | -1 | -9.1% | 18,268,300 |
| 2022/08/17 | 11 | 11 | 10 | 11 | +1 | +10% | 18,752,700 |
| 2022/08/16 | 10 | 11 | 10 | 10 | -1 | -9.1% | 19,579,100 |
| 2022/08/15 | 10 | 11 | 10 | 11 | +1 | +10% | 18,440,100 |
| 2022/08/12 | 11 | 11 | 10 | 10 | ±0 | ±0% | 17,218,700 |
| 2022/08/10 | 10 | 11 | 10 | 10 | -1 | -9.1% | 15,736,600 |
| 2022/08/09 | 10 | 11 | 10 | 11 | +1 | +10% | 15,162,000 |
| 2022/08/08 | 11 | 11 | 10 | 10 | -1 | -9.1% | 16,120,800 |
| 2022/08/05 | 11 | 11 | 10 | 11 | +1 | +10% | 13,158,100 |
| 2022/08/04 | 10 | 11 | 10 | 10 | -1 | -9.1% | 15,041,400 |
| 2022/08/03 | 10 | 11 | 10 | 11 | +1 | +10% | 14,949,000 |
| 2022/08/02 | 11 | 11 | 10 | 10 | -1 | -9.1% | 15,995,100 |
| 2022/08/01 | 11 | 11 | 10 | 11 | +1 | +10% | 14,246,600 |
| 2022/07/29 | 10 | 11 | 10 | 10 | -1 | -9.1% | 14,990,300 |
| 2022/07/28 | 10 | 11 | 10 | 11 | +1 | +10% | 21,599,500 |
| 2022/07/27 | 10 | 11 | 10 | 10 | ±0 | ±0% | 15,619,900 |
| 2022/07/26 | 10 | 11 | 10 | 10 | ±0 | ±0% | 18,054,900 |
| 2022/07/25 | 10 | 10 | 9 | 10 | ±0 | ±0% | 14,972,400 |
| 2022/07/22 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,456,100 |
| 2022/07/21 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,032,500 |
| 2022/07/20 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,409,800 |
| 2022/07/19 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,363,300 |
| 2022/07/15 | 10 | 10 | 9 | 10 | +1 | +11.1% | 14,510,100 |
| 2022/07/14 | 10 | 10 | 9 | 9 | -1 | -10% | 12,511,800 |
| 2022/07/13 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,268,900 |
| 2022/07/12 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,098,900 |
| 2022/07/11 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,762,600 |
| 2022/07/08 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,287,700 |
| 2022/07/07 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,502,200 |
| 2022/07/06 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,894,800 |
| 2022/07/05 | 9 | 10 | 9 | 10 | ±0 | ±0% | 12,784,300 |
| 2022/07/04 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,191,700 |
| 2022/07/01 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,647,400 |
| 2022/06/30 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,194,000 |
| 2022/06/29 | 9 | 10 | 9 | 10 | ±0 | ±0% | 9,059,600 |
| 2022/06/28 | 10 | 10 | 9 | 10 | +1 | +11.1% | 8,657,400 |
| 2022/06/27 | 10 | 10 | 9 | 9 | -1 | -10% | 10,885,700 |
| 2022/06/24 | 10 | 10 | 9 | 10 | ±0 | ±0% | 10,306,000 |
651～
700
件表示中 / 5231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 | - | - | - | - | 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 |
| ＡＤワークスＧ | 25,800円 | +10.2% | +9.9% | 4.65% | 6.96倍 | 0.66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 |
| センチュリー２１ | 109,200円 | +10.1% | +1.3% | 4.58% | 13.84倍 | 1.70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 | 76,500円 | +2.8% | +19.7% | 4.97% | 15.77倍 | 0.41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 | 102,200円 | +3.9% | -8.1% | 3.91% | 23.92倍 | 1.20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
