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 |
|---|---|---|---|---|---|---|---|
| 2022/06/02 | 10 | 11 | 10 | 11 | +1 | +10% | 13,425,100 |
| 2022/06/01 | 10 | 11 | 10 | 10 | ±0 | ±0% | 13,404,600 |
| 2022/05/31 | 11 | 11 | 10 | 10 | -1 | -9.1% | 11,722,300 |
| 2022/05/30 | 10 | 11 | 10 | 11 | +1 | +10% | 15,774,300 |
| 2022/05/27 | 10 | 11 | 10 | 10 | -1 | -9.1% | 14,802,500 |
| 2022/05/26 | 11 | 11 | 10 | 11 | +1 | +10% | 12,192,600 |
| 2022/05/25 | 10 | 11 | 10 | 10 | ±0 | ±0% | 12,901,700 |
| 2022/05/24 | 11 | 11 | 10 | 10 | ±0 | ±0% | 13,869,900 |
| 2022/05/23 | 10 | 11 | 10 | 10 | -1 | -9.1% | 16,075,400 |
| 2022/05/20 | 10 | 11 | 10 | 11 | +1 | +10% | 16,117,700 |
| 2022/05/19 | 10 | 11 | 10 | 10 | ±0 | ±0% | 17,783,800 |
| 2022/05/18 | 10 | 11 | 10 | 10 | ±0 | ±0% | 14,230,800 |
| 2022/05/17 | 10 | 11 | 10 | 10 | ±0 | ±0% | 24,427,500 |
| 2022/05/16 | 10 | 11 | 10 | 10 | -1 | -9.1% | 18,054,600 |
| 2022/05/13 | 10 | 11 | 10 | 11 | +1 | +10% | 18,067,400 |
| 2022/05/12 | 11 | 11 | 10 | 10 | -1 | -9.1% | 12,556,800 |
| 2022/05/11 | 11 | 11 | 10 | 11 | +1 | +10% | 12,924,700 |
| 2022/05/10 | 10 | 11 | 10 | 10 | -1 | -9.1% | 13,570,300 |
| 2022/05/09 | 10 | 11 | 10 | 11 | +1 | +10% | 15,888,100 |
| 2022/05/06 | 10 | 11 | 10 | 10 | -1 | -9.1% | 19,417,900 |
| 2022/05/02 | 11 | 11 | 10 | 11 | +1 | +10% | 20,752,400 |
| 2022/04/28 | 10 | 11 | 10 | 10 | -1 | -9.1% | 19,571,000 |
| 2022/04/27 | 10 | 11 | 10 | 11 | +1 | +10% | 23,122,900 |
| 2022/04/26 | 11 | 11 | 10 | 10 | -1 | -9.1% | 20,467,800 |
| 2022/04/25 | 10 | 11 | 10 | 11 | +1 | +10% | 22,162,000 |
| 2022/04/22 | 11 | 11 | 10 | 10 | -1 | -9.1% | 18,186,900 |
| 2022/04/21 | 10 | 11 | 10 | 11 | +1 | +10% | 25,370,000 |
| 2022/04/20 | 10 | 11 | 10 | 10 | -1 | -9.1% | 18,021,000 |
| 2022/04/19 | 10 | 11 | 10 | 11 | ±0 | ±0% | 22,744,500 |
| 2022/04/18 | 10 | 11 | 10 | 11 | +1 | +10% | 18,458,500 |
| 2022/04/15 | 10 | 11 | 10 | 10 | -1 | -9.1% | 24,533,000 |
| 2022/04/14 | 10 | 11 | 10 | 11 | +1 | +10% | 15,256,600 |
| 2022/04/13 | 10 | 11 | 10 | 10 | -1 | -9.1% | 15,603,500 |
| 2022/04/12 | 11 | 11 | 10 | 11 | +1 | +10% | 14,049,500 |
| 2022/04/11 | 11 | 11 | 10 | 10 | -1 | -9.1% | 16,624,800 |
| 2022/04/08 | 10 | 11 | 10 | 11 | +1 | +10% | 14,103,900 |
| 2022/04/07 | 11 | 11 | 10 | 10 | -1 | -9.1% | 17,748,800 |
| 2022/04/06 | 10 | 11 | 10 | 11 | +1 | +10% | 13,282,500 |
| 2022/04/05 | 11 | 11 | 10 | 10 | -1 | -9.1% | 12,359,600 |
| 2022/04/04 | 11 | 11 | 10 | 11 | ±0 | ±0% | 13,196,300 |
| 2022/04/01 | 10 | 11 | 10 | 11 | +1 | +10% | 11,096,500 |
| 2022/03/31 | 10 | 11 | 10 | 10 | -1 | -9.1% | 11,320,700 |
| 2022/03/30 | 10 | 11 | 10 | 11 | +1 | +10% | 11,834,500 |
| 2022/03/29 | 10 | 11 | 10 | 10 | -1 | -9.1% | 12,843,400 |
| 2022/03/28 | 10 | 11 | 10 | 11 | +1 | +10% | 12,059,400 |
| 2022/03/25 | 11 | 11 | 10 | 10 | -1 | -9.1% | 12,932,600 |
| 2022/03/24 | 10 | 11 | 10 | 11 | ±0 | ±0% | 14,625,100 |
| 2022/03/23 | 11 | 11 | 10 | 11 | ±0 | ±0% | 13,933,600 |
| 2022/03/22 | 11 | 11 | 10 | 11 | ±0 | ±0% | 14,622,900 |
| 2022/03/18 | 10 | 11 | 10 | 11 | ±0 | ±0% | 14,792,700 |
751～
800
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
