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 |
|---|---|---|---|---|---|---|---|
| 2020/12/23 | 9 | 10 | 8 | 9 | ±0 | ±0% | 54,111,100 |
| 2020/12/22 | 10 | 10 | 9 | 9 | ±0 | ±0% | 39,193,800 |
| 2020/12/21 | 9 | 10 | 9 | 9 | ±0 | ±0% | 32,341,900 |
| 2020/12/18 | 9 | 10 | 9 | 9 | -1 | -10% | 44,215,500 |
| 2020/12/17 | 9 | 10 | 9 | 10 | +1 | +11.1% | 50,655,600 |
| 2020/12/16 | 9 | 10 | 9 | 9 | ±0 | ±0% | 50,979,300 |
| 2020/12/15 | 10 | 10 | 9 | 9 | ±0 | ±0% | 55,570,500 |
| 2020/12/14 | 9 | 10 | 9 | 9 | ±0 | ±0% | 60,808,300 |
| 2020/12/11 | 9 | 10 | 9 | 9 | ±0 | ±0% | 50,976,900 |
| 2020/12/10 | 9 | 10 | 9 | 9 | ±0 | ±0% | 48,900,500 |
| 2020/12/09 | 9 | 10 | 9 | 9 | -1 | -10% | 50,640,100 |
| 2020/12/08 | 9 | 10 | 9 | 10 | +1 | +11.1% | 45,737,400 |
| 2020/12/07 | 10 | 10 | 9 | 9 | ±0 | ±0% | 39,679,600 |
| 2020/12/04 | 9 | 10 | 9 | 9 | ±0 | ±0% | 35,637,900 |
| 2020/12/03 | 10 | 10 | 9 | 9 | ±0 | ±0% | 35,227,800 |
| 2020/12/02 | 9 | 10 | 9 | 9 | -1 | -10% | 30,051,400 |
| 2020/12/01 | 10 | 10 | 9 | 10 | +1 | +11.1% | 29,361,700 |
| 2020/11/30 | 9 | 10 | 9 | 9 | -1 | -10% | 25,359,200 |
| 2020/11/27 | 10 | 10 | 9 | 10 | +1 | +11.1% | 24,711,700 |
| 2020/11/26 | 9 | 10 | 9 | 9 | ±0 | ±0% | 26,433,500 |
| 2020/11/25 | 9 | 10 | 9 | 9 | ±0 | ±0% | 25,042,400 |
| 2020/11/24 | 9 | 10 | 9 | 9 | ±0 | ±0% | 26,690,400 |
| 2020/11/20 | 9 | 10 | 9 | 9 | ±0 | ±0% | 26,620,200 |
| 2020/11/19 | 10 | 10 | 9 | 9 | ±0 | ±0% | 26,877,200 |
| 2020/11/18 | 9 | 10 | 9 | 9 | ±0 | ±0% | 23,224,700 |
| 2020/11/17 | 9 | 10 | 9 | 9 | ±0 | ±0% | 24,793,100 |
| 2020/11/16 | 9 | 10 | 9 | 9 | ±0 | ±0% | 26,079,100 |
| 2020/11/13 | 9 | 10 | 9 | 9 | ±0 | ±0% | 25,839,300 |
| 2020/11/12 | 10 | 10 | 9 | 9 | ±0 | ±0% | 25,143,600 |
| 2020/11/11 | 9 | 10 | 9 | 9 | -1 | -10% | 25,249,400 |
| 2020/11/10 | 9 | 10 | 9 | 10 | +1 | +11.1% | 22,277,800 |
| 2020/11/09 | 9 | 10 | 9 | 9 | ±0 | ±0% | 25,058,500 |
| 2020/11/06 | 9 | 10 | 9 | 9 | ±0 | ±0% | 23,616,000 |
| 2020/11/05 | 9 | 10 | 9 | 9 | ±0 | ±0% | 22,572,600 |
| 2020/11/04 | 9 | 10 | 9 | 9 | -1 | -10% | 24,308,500 |
| 2020/11/02 | 9 | 10 | 9 | 10 | +1 | +11.1% | 24,044,500 |
| 2020/10/30 | 10 | 10 | 9 | 9 | -1 | -10% | 25,273,400 |
| 2020/10/29 | 9 | 10 | 9 | 10 | +1 | +11.1% | 24,583,100 |
| 2020/10/28 | 9 | 10 | 9 | 9 | ±0 | ±0% | 22,355,200 |
| 2020/10/27 | 10 | 10 | 9 | 9 | ±0 | ±0% | 22,178,200 |
| 2020/10/26 | 9 | 10 | 9 | 9 | ±0 | ±0% | 21,285,200 |
| 2020/10/23 | 10 | 10 | 9 | 9 | ±0 | ±0% | 23,058,600 |
| 2020/10/22 | 10 | 10 | 9 | 9 | -1 | -10% | 21,191,700 |
| 2020/10/21 | 9 | 10 | 9 | 10 | +1 | +11.1% | 24,578,500 |
| 2020/10/20 | 9 | 10 | 9 | 9 | ±0 | ±0% | 22,416,600 |
| 2020/10/19 | 10 | 10 | 9 | 9 | ±0 | ±0% | 17,779,100 |
| 2020/10/16 | 9 | 10 | 9 | 9 | -1 | -10% | 17,509,300 |
| 2020/10/15 | 9 | 10 | 9 | 10 | ±0 | ±0% | 14,404,300 |
| 2020/10/14 | 10 | 10 | 9 | 10 | ±0 | ±0% | 15,570,600 |
| 2020/10/13 | 9 | 10 | 9 | 10 | +1 | +11.1% | 15,322,400 |
1101～
1150
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
