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 |
|---|---|---|---|---|---|---|---|
| 2021/03/10 | 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 |
| 2021/01/18 | 8 | 9 | 8 | 8 | -1 | -11.1% | 14,462,400 |
| 2021/01/15 | 9 | 9 | 8 | 9 | ±0 | ±0% | 10,842,900 |
| 2021/01/14 | 9 | 9 | 8 | 9 | ±0 | ±0% | 10,372,300 |
| 2021/01/13 | 9 | 9 | 8 | 9 | ±0 | ±0% | 9,783,400 |
| 2021/01/12 | 9 | 9 | 8 | 9 | ±0 | ±0% | 12,776,300 |
| 2021/01/08 | 8 | 9 | 8 | 9 | ±0 | ±0% | 14,952,400 |
| 2021/01/07 | 9 | 9 | 8 | 9 | ±0 | ±0% | 10,363,000 |
| 2021/01/06 | 9 | 9 | 8 | 9 | ±0 | ±0% | 13,084,100 |
| 2021/01/05 | 9 | 9 | 8 | 9 | ±0 | ±0% | 14,090,500 |
| 2021/01/04 | 9 | 9 | 8 | 9 | +1 | +12.5% | 11,972,000 |
| 2020/12/30 | 8 | 9 | 8 | 8 | -1 | -11.1% | 6,431,900 |
| 2020/12/29 | 8 | 9 | 8 | 9 | +1 | +12.5% | 12,026,800 |
| 2020/12/28 | 9 | 9 | 8 | 8 | -1 | -11.1% | 20,803,000 |
| 2020/12/25 | 9 | 9 | 8 | 9 | ±0 | ±0% | 24,300,000 |
| 2020/12/24 | 9 | 9 | 8 | 9 | ±0 | ±0% | 32,687,100 |
1051～
1100
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
