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 |
|---|---|---|---|---|---|---|---|
| 2021/10/19 | 12 | 13 | 12 | 12 | ±0 | ±0% | 35,420,800 |
| 2021/10/18 | 12 | 13 | 12 | 12 | ±0 | ±0% | 34,621,400 |
| 2021/10/15 | 12 | 13 | 12 | 12 | ±0 | ±0% | 34,635,300 |
| 2021/10/14 | 12 | 13 | 12 | 12 | -1 | -7.7% | 29,861,300 |
| 2021/10/13 | 12 | 13 | 11 | 13 | +1 | +8.3% | 42,742,500 |
| 2021/10/12 | 12 | 13 | 11 | 12 | ±0 | ±0% | 49,910,100 |
| 2021/10/11 | 12 | 13 | 11 | 12 | ±0 | ±0% | 50,098,500 |
| 2021/10/08 | 12 | 13 | 11 | 12 | +1 | +9.1% | 38,803,100 |
| 2021/10/07 | 12 | 12 | 11 | 11 | -1 | -8.3% | 31,133,200 |
| 2021/10/06 | 12 | 13 | 11 | 12 | ±0 | ±0% | 54,025,200 |
| 2021/10/05 | 12 | 13 | 11 | 12 | ±0 | ±0% | 43,810,300 |
| 2021/10/04 | 12 | 13 | 12 | 12 | ±0 | ±0% | 27,762,100 |
| 2021/10/01 | 13 | 13 | 12 | 12 | ±0 | ±0% | 27,376,100 |
| 2021/09/30 | 12 | 13 | 12 | 12 | -1 | -7.7% | 27,416,400 |
| 2021/09/29 | 13 | 13 | 11 | 13 | ±0 | ±0% | 37,547,800 |
| 2021/09/28 | 13 | 13 | 12 | 13 | ±0 | ±0% | 25,766,400 |
| 2021/09/27 | 12 | 13 | 12 | 13 | ±0 | ±0% | 24,876,100 |
| 2021/09/24 | 13 | 13 | 12 | 13 | ±0 | ±0% | 24,480,100 |
| 2021/09/22 | 12 | 13 | 12 | 13 | +1 | +8.3% | 25,595,300 |
| 2021/09/21 | 12 | 13 | 11 | 12 | -1 | -7.7% | 33,231,500 |
| 2021/09/17 | 12 | 13 | 12 | 13 | +1 | +8.3% | 24,594,200 |
| 2021/09/16 | 12 | 13 | 12 | 12 | ±0 | ±0% | 26,220,700 |
| 2021/09/15 | 12 | 13 | 12 | 12 | ±0 | ±0% | 27,977,000 |
| 2021/09/14 | 12 | 12 | 11 | 12 | ±0 | ±0% | 25,690,500 |
| 2021/09/13 | 12 | 12 | 11 | 12 | ±0 | ±0% | 25,283,300 |
| 2021/09/10 | 12 | 12 | 11 | 12 | ±0 | ±0% | 23,255,500 |
| 2021/09/09 | 11 | 12 | 11 | 12 | ±0 | ±0% | 21,037,400 |
| 2021/09/08 | 12 | 12 | 11 | 12 | ±0 | ±0% | 22,115,500 |
| 2021/09/07 | 12 | 12 | 11 | 12 | ±0 | ±0% | 23,864,700 |
| 2021/09/06 | 12 | 13 | 11 | 12 | ±0 | ±0% | 34,085,100 |
| 2021/09/03 | 12 | 12 | 11 | 12 | ±0 | ±0% | 15,231,700 |
| 2021/09/02 | 11 | 12 | 11 | 12 | ±0 | ±0% | 15,451,100 |
| 2021/09/01 | 12 | 12 | 11 | 12 | +1 | +9.1% | 15,824,900 |
| 2021/08/31 | 12 | 12 | 11 | 11 | ±0 | ±0% | 14,364,900 |
| 2021/08/30 | 11 | 12 | 11 | 11 | ±0 | ±0% | 14,091,900 |
| 2021/08/27 | 11 | 11 | 10 | 11 | ±0 | ±0% | 14,705,700 |
| 2021/08/26 | 10 | 11 | 10 | 11 | ±0 | ±0% | 13,466,400 |
| 2021/08/25 | 11 | 11 | 10 | 11 | ±0 | ±0% | 14,788,200 |
| 2021/08/24 | 10 | 11 | 10 | 11 | +1 | +10% | 12,970,400 |
| 2021/08/23 | 10 | 11 | 10 | 10 | ±0 | ±0% | 13,967,100 |
| 2021/08/20 | 11 | 11 | 10 | 10 | -1 | -9.1% | 10,916,500 |
| 2021/08/19 | 11 | 12 | 10 | 11 | ±0 | ±0% | 21,479,600 |
| 2021/08/18 | 11 | 11 | 10 | 11 | ±0 | ±0% | 22,913,200 |
| 2021/08/17 | 11 | 12 | 11 | 11 | ±0 | ±0% | 18,601,300 |
| 2021/08/16 | 11 | 12 | 11 | 11 | -1 | -8.3% | 15,247,800 |
| 2021/08/13 | 11 | 12 | 10 | 12 | +1 | +9.1% | 16,901,800 |
| 2021/08/12 | 11 | 12 | 10 | 11 | -1 | -8.3% | 35,549,900 |
| 2021/08/11 | 11 | 12 | 11 | 12 | +1 | +9.1% | 15,908,200 |
| 2021/08/10 | 11 | 12 | 11 | 11 | ±0 | ±0% | 12,284,100 |
| 2021/08/06 | 11 | 12 | 11 | 11 | ±0 | ±0% | 13,136,000 |
901～
950
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% | 17.39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 |
| リアルゲイト | 225,500円 | +19.5% | +31.2% | 0.00% | 22.62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% | 14.08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 | 79,000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
