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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 11 | 11 | 10 | 10 | -1 | -9.1% | 19,134,200 |
| 2021/03/30 | 11 | 11 | 10 | 11 | ±0 | ±0% | 20,879,900 |
| 2021/03/29 | 10 | 11 | 9 | 11 | +2 | +22.2% | 43,851,400 |
| 2021/03/26 | 10 | 11 | 9 | 9 | -1 | -10% | 41,528,400 |
| 2021/03/25 | 10 | 11 | 10 | 10 | ±0 | ±0% | 19,509,800 |
| 2021/03/24 | 11 | 11 | 10 | 10 | ±0 | ±0% | 19,339,100 |
| 2021/03/23 | 10 | 11 | 10 | 10 | -1 | -9.1% | 19,215,400 |
| 2021/03/22 | 10 | 11 | 10 | 11 | ±0 | ±0% | 19,515,900 |
| 2021/03/19 | 11 | 11 | 10 | 11 | ±0 | ±0% | 19,336,600 |
| 2021/03/18 | 11 | 11 | 10 | 11 | ±0 | ±0% | 20,263,600 |
| 2021/03/17 | 11 | 11 | 10 | 11 | ±0 | ±0% | 14,548,100 |
| 2021/03/16 | 11 | 11 | 10 | 11 | ±0 | ±0% | 19,309,300 |
| 2021/03/15 | 10 | 11 | 10 | 11 | ±0 | ±0% | 17,725,000 |
| 2021/03/12 | 10 | 11 | 10 | 11 | ±0 | ±0% | 23,064,900 |
| 2021/03/11 | 11 | 11 | 10 | 11 | ±0 | ±0% | 20,057,900 |
| 2021/03/10 | 11 | 11 | 10 | 11 | ±0 | ±0% | 19,028,800 |
| 2021/03/09 | 10 | 11 | 10 | 11 | ±0 | ±0% | 19,642,000 |
| 2021/03/08 | 11 | 12 | 10 | 11 | ±0 | ±0% | 41,800,200 |
| 2021/03/05 | 10 | 11 | 10 | 11 | +1 | +10% | 21,299,500 |
| 2021/03/04 | 11 | 11 | 10 | 10 | -1 | -9.1% | 20,086,300 |
| 2021/03/03 | 11 | 12 | 10 | 11 | ±0 | ±0% | 37,694,100 |
| 2021/03/02 | 11 | 11 | 10 | 11 | ±0 | ±0% | 35,221,000 |
| 2021/03/01 | 13 | 14 | 10 | 11 | -2 | -15.4% | 99,248,700 |
| 2021/02/26 | 13 | 15 | 12 | 13 | -2 | -13.3% | 104,714,900 |
| 2021/02/25 | 12 | 15 | 11 | 15 | +5 | +50% | 182,120,100 |
| 2021/02/24 | 10 | 11 | 9 | 10 | ±0 | ±0% | 76,433,900 |
| 2021/02/22 | 10 | 11 | 9 | 10 | ±0 | ±0% | 97,970,700 |
| 2021/02/19 | 10 | 11 | 9 | 10 | +1 | +11.1% | 46,938,800 |
| 2021/02/18 | 10 | 12 | 9 | 9 | -1 | -10% | 135,950,900 |
| 2021/02/17 | 9 | 10 | 8 | 10 | +1 | +11.1% | 31,737,300 |
| 2021/02/16 | 9 | 10 | 8 | 9 | ±0 | ±0% | 32,235,000 |
| 2021/02/15 | 9 | 10 | 8 | 9 | ±0 | ±0% | 39,441,600 |
| 2021/02/12 | 9 | 10 | 9 | 9 | ±0 | ±0% | 20,207,900 |
| 2021/02/10 | 9 | 10 | 9 | 9 | ±0 | ±0% | 17,973,900 |
| 2021/02/09 | 10 | 10 | 9 | 9 | -1 | -10% | 16,031,900 |
| 2021/02/08 | 9 | 10 | 9 | 10 | +1 | +11.1% | 16,869,200 |
| 2021/02/05 | 9 | 10 | 9 | 9 | ±0 | ±0% | 19,675,000 |
| 2021/02/04 | 9 | 9 | 8 | 9 | ±0 | ±0% | 18,010,500 |
| 2021/02/03 | 9 | 9 | 8 | 9 | ±0 | ±0% | 24,765,300 |
| 2021/02/02 | 9 | 9 | 8 | 9 | ±0 | ±0% | 14,827,100 |
| 2021/02/01 | 9 | 9 | 8 | 9 | ±0 | ±0% | 14,693,200 |
| 2021/01/29 | 9 | 9 | 8 | 9 | ±0 | ±0% | 17,918,100 |
| 2021/01/28 | 9 | 9 | 8 | 9 | ±0 | ±0% | 18,958,100 |
| 2021/01/27 | 9 | 9 | 8 | 9 | +1 | +12.5% | 12,461,100 |
| 2021/01/26 | 9 | 9 | 8 | 8 | -1 | -11.1% | 15,191,700 |
| 2021/01/25 | 9 | 9 | 8 | 9 | +1 | +12.5% | 16,300,600 |
| 2021/01/22 | 9 | 10 | 8 | 8 | -1 | -11.1% | 36,963,300 |
| 2021/01/21 | 9 | 9 | 8 | 9 | +1 | +12.5% | 17,990,600 |
| 2021/01/20 | 9 | 9 | 8 | 8 | -1 | -11.1% | 11,901,100 |
| 2021/01/19 | 8 | 9 | 8 | 9 | +1 | +12.5% | 12,995,600 |
1001～
1050
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
