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 |
|---|---|---|---|---|---|---|---|
| 2020/07/29 | 9 | 10 | 9 | 10 | ±0 | ±0% | 4,852,600 |
| 2020/07/28 | 9 | 10 | 9 | 10 | ±0 | ±0% | 5,844,900 |
| 2020/07/27 | 10 | 10 | 9 | 10 | +1 | +11.1% | 8,637,500 |
| 2020/07/22 | 10 | 10 | 9 | 9 | -1 | -10% | 8,113,100 |
| 2020/07/21 | 9 | 10 | 9 | 10 | ±0 | ±0% | 6,895,400 |
| 2020/07/20 | 10 | 10 | 9 | 10 | ±0 | ±0% | 5,753,100 |
| 2020/07/17 | 10 | 10 | 9 | 10 | ±0 | ±0% | 8,816,200 |
| 2020/07/16 | 10 | 10 | 9 | 10 | ±0 | ±0% | 8,830,600 |
| 2020/07/15 | 9 | 10 | 9 | 10 | ±0 | ±0% | 6,469,600 |
| 2020/07/14 | 10 | 10 | 9 | 10 | ±0 | ±0% | 8,363,900 |
| 2020/07/13 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,529,400 |
| 2020/07/10 | 10 | 11 | 10 | 10 | ±0 | ±0% | 8,897,800 |
| 2020/07/09 | 11 | 11 | 10 | 10 | ±0 | ±0% | 6,767,000 |
| 2020/07/08 | 10 | 11 | 10 | 10 | -1 | -9.1% | 7,514,400 |
| 2020/07/07 | 11 | 11 | 10 | 11 | ±0 | ±0% | 8,121,000 |
| 2020/07/06 | 10 | 11 | 9 | 11 | +1 | +10% | 11,318,400 |
| 2020/07/03 | 10 | 10 | 9 | 10 | ±0 | ±0% | 6,713,300 |
| 2020/07/02 | 10 | 11 | 9 | 10 | ±0 | ±0% | 21,768,900 |
| 2020/07/01 | 10 | 11 | 10 | 10 | ±0 | ±0% | 5,251,000 |
| 2020/06/30 | 10 | 11 | 10 | 10 | ±0 | ±0% | 7,059,300 |
| 2020/06/29 | 11 | 11 | 10 | 10 | -1 | -9.1% | 5,658,900 |
| 2020/06/26 | 11 | 11 | 10 | 11 | +1 | +10% | 8,000,500 |
| 2020/06/25 | 10 | 11 | 10 | 10 | ±0 | ±0% | 7,235,000 |
| 2020/06/24 | 11 | 11 | 10 | 10 | -1 | -9.1% | 5,140,100 |
| 2020/06/23 | 11 | 11 | 10 | 11 | +1 | +10% | 6,838,700 |
| 2020/06/22 | 10 | 11 | 10 | 10 | -1 | -9.1% | 6,775,400 |
| 2020/06/19 | 10 | 11 | 10 | 11 | +1 | +10% | 6,031,300 |
| 2020/06/18 | 11 | 11 | 10 | 10 | ±0 | ±0% | 7,340,500 |
| 2020/06/17 | 10 | 11 | 10 | 10 | ±0 | ±0% | 7,338,900 |
| 2020/06/16 | 10 | 11 | 10 | 10 | ±0 | ±0% | 8,747,600 |
| 2020/06/15 | 10 | 11 | 10 | 10 | ±0 | ±0% | 14,031,900 |
| 2020/06/12 | 10 | 10 | 9 | 10 | ±0 | ±0% | 9,787,600 |
| 2020/06/11 | 10 | 11 | 9 | 10 | ±0 | ±0% | 35,883,000 |
| 2020/06/10 | 11 | 11 | 9 | 10 | -2 | -16.7% | 27,386,200 |
| 2020/06/09 | 10 | 12 | 9 | 12 | +2 | +20% | 49,953,300 |
| 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 |
1201～
1250
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 | 900円 | -19.7% | -18.6% | 1.11% | 19.56倍 | 1.55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 | 224,500円 | +19.5% | +31.2% | 0.00% | 22.52倍 | 3.99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 | 111,000円 | +10.1% | +1.3% | 4.50% | 14.07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 | 78,800円 | +2.8% | +19.7% | 4.82% | 16.25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 | 106,400円 | +3.9% | +7.2% | 3.76% | 48.46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
