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 |
|---|---|---|---|---|---|---|---|
| 2022/08/15 | 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 |
| 2022/06/23 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,088,700 |
| 2022/06/22 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,811,900 |
| 2022/06/21 | 9 | 10 | 9 | 10 | ±0 | ±0% | 11,793,700 |
| 2022/06/20 | 10 | 11 | 9 | 10 | ±0 | ±0% | 23,316,400 |
| 2022/06/17 | 10 | 11 | 10 | 10 | ±0 | ±0% | 10,458,800 |
| 2022/06/16 | 11 | 11 | 10 | 10 | ±0 | ±0% | 11,558,900 |
| 2022/06/15 | 10 | 11 | 10 | 10 | ±0 | ±0% | 10,821,400 |
| 2022/06/14 | 10 | 11 | 10 | 10 | ±0 | ±0% | 11,843,100 |
| 2022/06/13 | 11 | 11 | 10 | 10 | ±0 | ±0% | 11,373,700 |
| 2022/06/10 | 10 | 11 | 10 | 10 | ±0 | ±0% | 13,490,200 |
| 2022/06/09 | 10 | 11 | 10 | 10 | ±0 | ±0% | 12,328,500 |
| 2022/06/08 | 11 | 11 | 10 | 10 | ±0 | ±0% | 11,431,200 |
| 2022/06/07 | 10 | 11 | 10 | 10 | ±0 | ±0% | 11,741,600 |
| 2022/06/06 | 11 | 11 | 10 | 10 | ±0 | ±0% | 10,665,200 |
| 2022/06/03 | 10 | 11 | 10 | 10 | -1 | -9.1% | 13,753,700 |
701～
750
件表示中 / 5266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% | 17.40倍 | 1.39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 |
| リアルゲイト | 225,500円 | +19.5% | +31.2% | 0.00% | 22.61倍 | 4.01倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| センチュリー２１ | 111,100円 | +10.1% | +1.3% | 4.50% | 14.07倍 | 1.73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 | 79,000円 | +2.8% | +19.7% | 4.81% | 16.29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 | 106,300円 | +3.9% | +7.2% | 3.76% | 48.41倍 | 1.25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
