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 |
|---|---|---|---|---|---|---|---|
| 2021/08/05 | 12 | 12 | 11 | 11 | -1 | -8.3% | 11,093,400 |
| 2021/08/04 | 12 | 12 | 11 | 12 | +1 | +9.1% | 12,613,100 |
| 2021/08/03 | 11 | 12 | 11 | 11 | -1 | -8.3% | 12,768,900 |
| 2021/08/02 | 11 | 12 | 11 | 12 | +1 | +9.1% | 14,300,400 |
| 2021/07/30 | 12 | 12 | 11 | 11 | -1 | -8.3% | 13,172,400 |
| 2021/07/29 | 11 | 12 | 11 | 12 | ±0 | ±0% | 11,347,100 |
| 2021/07/28 | 11 | 12 | 11 | 12 | +1 | +9.1% | 14,810,100 |
| 2021/07/27 | 12 | 12 | 11 | 11 | -1 | -8.3% | 10,253,400 |
| 2021/07/26 | 12 | 12 | 11 | 12 | ±0 | ±0% | 12,421,000 |
| 2021/07/21 | 12 | 12 | 11 | 12 | ±0 | ±0% | 14,269,900 |
| 2021/07/20 | 12 | 12 | 11 | 12 | ±0 | ±0% | 16,478,500 |
| 2021/07/19 | 12 | 13 | 11 | 12 | ±0 | ±0% | 28,393,200 |
| 2021/07/16 | 13 | 14 | 12 | 12 | ±0 | ±0% | 57,907,600 |
| 2021/07/15 | 12 | 13 | 12 | 12 | ±0 | ±0% | 14,087,700 |
| 2021/07/14 | 12 | 13 | 12 | 12 | ±0 | ±0% | 22,047,100 |
| 2021/07/13 | 12 | 13 | 12 | 12 | ±0 | ±0% | 13,360,600 |
| 2021/07/12 | 12 | 13 | 11 | 12 | ±0 | ±0% | 19,766,800 |
| 2021/07/09 | 12 | 13 | 11 | 12 | ±0 | ±0% | 15,617,400 |
| 2021/07/08 | 12 | 13 | 11 | 12 | ±0 | ±0% | 32,105,800 |
| 2021/07/07 | 13 | 13 | 12 | 12 | ±0 | ±0% | 17,402,200 |
| 2021/07/06 | 13 | 13 | 12 | 12 | ±0 | ±0% | 18,042,100 |
| 2021/07/05 | 12 | 13 | 11 | 12 | ±0 | ±0% | 36,135,400 |
| 2021/07/02 | 11 | 12 | 11 | 12 | +1 | +9.1% | 21,516,000 |
| 2021/07/01 | 11 | 11 | 10 | 11 | ±0 | ±0% | 15,222,800 |
| 2021/06/30 | 11 | 11 | 10 | 11 | +1 | +10% | 16,093,600 |
| 2021/06/29 | 11 | 11 | 10 | 10 | -1 | -9.1% | 14,096,900 |
| 2021/06/28 | 10 | 11 | 10 | 11 | ±0 | ±0% | 14,462,700 |
| 2021/06/25 | 11 | 11 | 10 | 11 | ±0 | ±0% | 10,603,200 |
| 2021/06/24 | 10 | 11 | 10 | 11 | ±0 | ±0% | 11,507,700 |
| 2021/06/23 | 11 | 11 | 10 | 11 | ±0 | ±0% | 13,492,800 |
| 2021/06/22 | 11 | 11 | 10 | 11 | ±0 | ±0% | 11,687,300 |
| 2021/06/21 | 10 | 11 | 10 | 11 | ±0 | ±0% | 11,238,900 |
| 2021/06/18 | 11 | 11 | 10 | 11 | ±0 | ±0% | 12,297,200 |
| 2021/06/17 | 10 | 11 | 10 | 11 | ±0 | ±0% | 12,397,000 |
| 2021/06/16 | 10 | 11 | 10 | 11 | ±0 | ±0% | 17,202,300 |
| 2021/06/15 | 10 | 11 | 10 | 11 | ±0 | ±0% | 12,704,700 |
| 2021/06/14 | 11 | 11 | 10 | 11 | ±0 | ±0% | 13,011,700 |
| 2021/06/11 | 11 | 11 | 10 | 11 | ±0 | ±0% | 13,540,600 |
| 2021/06/10 | 11 | 12 | 10 | 11 | ±0 | ±0% | 20,623,700 |
| 2021/06/09 | 11 | 12 | 11 | 11 | ±0 | ±0% | 12,547,300 |
| 2021/06/08 | 12 | 12 | 11 | 11 | ±0 | ±0% | 12,988,500 |
| 2021/06/07 | 11 | 12 | 11 | 11 | -1 | -8.3% | 13,330,500 |
| 2021/06/04 | 11 | 12 | 11 | 12 | ±0 | ±0% | 13,200,200 |
| 2021/06/03 | 11 | 12 | 11 | 12 | +1 | +9.1% | 13,162,100 |
| 2021/06/02 | 12 | 12 | 11 | 11 | ±0 | ±0% | 9,714,400 |
| 2021/06/01 | 12 | 12 | 11 | 11 | -1 | -8.3% | 8,521,300 |
| 2021/05/31 | 12 | 12 | 11 | 12 | ±0 | ±0% | 11,783,700 |
| 2021/05/28 | 12 | 12 | 11 | 12 | +1 | +9.1% | 12,730,800 |
| 2021/05/27 | 12 | 12 | 11 | 11 | ±0 | ±0% | 10,782,700 |
| 2021/05/26 | 11 | 12 | 11 | 11 | ±0 | ±0% | 10,651,800 |
951～
1000
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
