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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 9 | 10 | 9 | 10 | ±0 | ±0% | 6,402,200 |
| 2020/06/05 | 10 | 10 | 9 | 10 | +1 | +11.1% | 5,182,300 |
| 2020/06/04 | 10 | 10 | 9 | 9 | -1 | -10% | 6,150,000 |
| 2020/06/03 | 10 | 10 | 9 | 10 | ±0 | ±0% | 4,576,700 |
| 2020/06/02 | 10 | 10 | 9 | 10 | +1 | +11.1% | 4,839,000 |
| 2020/06/01 | 9 | 10 | 9 | 9 | -1 | -10% | 5,133,800 |
| 2020/05/29 | 9 | 10 | 9 | 10 | +1 | +11.1% | 4,934,700 |
| 2020/05/28 | 10 | 10 | 9 | 9 | -1 | -10% | 4,566,200 |
| 2020/05/27 | 9 | 10 | 9 | 10 | +1 | +11.1% | 5,253,000 |
| 2020/05/26 | 10 | 10 | 9 | 9 | ±0 | ±0% | 4,870,000 |
| 2020/05/25 | 9 | 10 | 9 | 9 | ±0 | ±0% | 7,125,300 |
| 2020/05/22 | 9 | 10 | 9 | 9 | ±0 | ±0% | 8,864,600 |
| 2020/05/21 | 9 | 10 | 9 | 9 | ±0 | ±0% | 8,702,200 |
| 2020/05/20 | 9 | 10 | 9 | 9 | ±0 | ±0% | 7,550,500 |
| 2020/05/19 | 9 | 10 | 9 | 9 | ±0 | ±0% | 11,235,400 |
| 2020/05/18 | 9 | 10 | 9 | 9 | ±0 | ±0% | 9,672,200 |
| 2020/05/15 | 9 | 10 | 9 | 9 | ±0 | ±0% | 13,933,900 |
| 2020/05/14 | 10 | 10 | 9 | 9 | ±0 | ±0% | 5,676,600 |
| 2020/05/13 | 9 | 10 | 9 | 9 | ±0 | ±0% | 6,848,700 |
| 2020/05/12 | 9 | 10 | 9 | 9 | ±0 | ±0% | 5,241,400 |
| 2020/05/11 | 9 | 10 | 9 | 9 | ±0 | ±0% | 5,551,000 |
| 2020/05/08 | 9 | 10 | 9 | 9 | ±0 | ±0% | 6,225,200 |
| 2020/05/07 | 9 | 10 | 9 | 9 | ±0 | ±0% | 6,012,600 |
| 2020/05/01 | 9 | 10 | 9 | 9 | ±0 | ±0% | 6,094,800 |
| 2020/04/30 | 10 | 10 | 8 | 9 | -1 | -10% | 15,924,500 |
| 2020/04/28 | 9 | 10 | 9 | 10 | ±0 | ±0% | 4,198,700 |
| 2020/04/27 | 9 | 10 | 9 | 10 | +1 | +11.1% | 4,916,000 |
| 2020/04/24 | 9 | 10 | 9 | 9 | ±0 | ±0% | 10,969,800 |
| 2020/04/23 | 10 | 10 | 9 | 9 | ±0 | ±0% | 10,189,500 |
| 2020/04/22 | 9 | 10 | 8 | 9 | ±0 | ±0% | 10,494,400 |
| 2020/04/21 | 9 | 10 | 8 | 9 | ±0 | ±0% | 9,636,500 |
| 2020/04/20 | 9 | 10 | 9 | 9 | ±0 | ±0% | 8,283,500 |
| 2020/04/17 | 9 | 10 | 8 | 9 | ±0 | ±0% | 11,473,100 |
| 2020/04/16 | 9 | 9 | 8 | 9 | ±0 | ±0% | 12,988,300 |
| 2020/04/15 | 9 | 10 | 9 | 9 | -1 | -10% | 6,377,600 |
| 2020/04/14 | 9 | 10 | 8 | 10 | +1 | +11.1% | 11,413,700 |
| 2020/04/13 | 9 | 9 | 8 | 9 | ±0 | ±0% | 5,981,800 |
| 2020/04/10 | 9 | 10 | 8 | 9 | -1 | -10% | 31,132,800 |
| 2020/04/09 | 9 | 10 | 8 | 10 | +2 | +25% | 14,419,900 |
| 2020/04/08 | 9 | 9 | 8 | 8 | -1 | -11.1% | 5,657,000 |
| 2020/04/07 | 8 | 9 | 8 | 9 | +1 | +12.5% | 3,608,000 |
| 2020/04/06 | 9 | 9 | 8 | 8 | ±0 | ±0% | 4,566,800 |
| 2020/04/03 | 8 | 9 | 8 | 8 | ±0 | ±0% | 4,230,300 |
| 2020/04/02 | 9 | 9 | 8 | 8 | ±0 | ±0% | 2,875,800 |
| 2020/04/01 | 9 | 9 | 8 | 8 | -1 | -11.1% | 4,668,500 |
| 2020/03/31 | 8 | 9 | 8 | 9 | ±0 | ±0% | 4,088,400 |
| 2020/03/30 | 8 | 9 | 8 | 9 | ±0 | ±0% | 3,707,600 |
| 2020/03/27 | 8 | 9 | 8 | 9 | ±0 | ±0% | 6,248,700 |
| 2020/03/26 | 8 | 9 | 8 | 9 | +1 | +12.5% | 5,123,500 |
| 2020/03/25 | 9 | 9 | 8 | 8 | -1 | -11.1% | 5,569,300 |
1201～
1250
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
