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 |
|---|---|---|---|---|---|---|---|
| 2020/05/18 | 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 |
| 2020/03/24 | 8 | 9 | 8 | 9 | ±0 | ±0% | 3,288,300 |
| 2020/03/23 | 8 | 9 | 7 | 9 | +1 | +12.5% | 9,181,600 |
| 2020/03/19 | 8 | 9 | 8 | 8 | ±0 | ±0% | 4,500,700 |
| 2020/03/18 | 9 | 9 | 8 | 8 | -1 | -11.1% | 4,198,500 |
| 2020/03/17 | 8 | 9 | 7 | 9 | +1 | +12.5% | 14,286,200 |
| 2020/03/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,260,800 |
| 2020/03/13 | 8 | 8 | 7 | 8 | ±0 | ±0% | 16,156,100 |
| 2020/03/12 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,222,500 |
| 2020/03/11 | 9 | 9 | 8 | 8 | -1 | -11.1% | 4,714,400 |
| 2020/03/10 | 8 | 9 | 8 | 9 | +1 | +12.5% | 9,364,700 |
| 2020/03/09 | 9 | 10 | 8 | 8 | -2 | -20% | 13,445,000 |
| 2020/03/06 | 9 | 10 | 9 | 10 | ±0 | ±0% | 6,054,800 |
| 2020/03/05 | 10 | 10 | 9 | 10 | ±0 | ±0% | 7,674,900 |
| 2020/03/04 | 9 | 10 | 9 | 10 | +1 | +11.1% | 6,768,900 |
| 2020/03/03 | 10 | 10 | 9 | 9 | -1 | -10% | 8,518,500 |
1251～
1300
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
