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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 7 | 7 | 6 | 6 | -1 | -14.3% | 13,299,000 |
| 2019/08/06 | 7 | 7 | 6 | 7 | ±0 | ±0% | 15,627,600 |
| 2019/08/05 | 7 | 8 | 6 | 7 | ±0 | ±0% | 20,751,800 |
| 2019/08/02 | 7 | 8 | 7 | 7 | ±0 | ±0% | 16,921,600 |
| 2019/08/01 | 7 | 8 | 7 | 7 | ±0 | ±0% | 13,238,500 |
| 2019/07/31 | 7 | 8 | 7 | 7 | ±0 | ±0% | 16,700,500 |
| 2019/07/30 | 7 | 8 | 7 | 7 | ±0 | ±0% | 23,516,800 |
| 2019/07/29 | 7 | 8 | 7 | 7 | ±0 | ±0% | 23,576,900 |
| 2019/07/26 | 7 | 8 | 7 | 7 | ±0 | ±0% | 18,121,400 |
| 2019/07/25 | 7 | 8 | 7 | 7 | ±0 | ±0% | 12,783,900 |
| 2019/07/24 | 7 | 8 | 7 | 7 | ±0 | ±0% | 16,933,500 |
| 2019/07/23 | 7 | 8 | 7 | 7 | ±0 | ±0% | 15,644,000 |
| 2019/07/22 | 8 | 8 | 7 | 7 | -1 | -12.5% | 16,892,000 |
| 2019/07/19 | 8 | 8 | 7 | 8 | +1 | +14.3% | 11,771,000 |
| 2019/07/18 | 8 | 8 | 7 | 7 | -1 | -12.5% | 12,138,200 |
| 2019/07/17 | 8 | 8 | 7 | 8 | ±0 | ±0% | 9,547,800 |
| 2019/07/16 | 8 | 8 | 7 | 8 | ±0 | ±0% | 8,545,700 |
| 2019/07/12 | 8 | 8 | 7 | 8 | -1 | -11.1% | 15,718,600 |
| 2019/07/11 | 8 | 9 | 7 | 9 | +1 | +12.5% | 28,481,800 |
| 2019/07/10 | 8 | 8 | 7 | 8 | ±0 | ±0% | 17,755,600 |
| 2019/07/09 | 8 | 8 | 7 | 8 | ±0 | ±0% | 9,630,000 |
| 2019/07/08 | 8 | 8 | 7 | 8 | +1 | +14.3% | 16,553,400 |
| 2019/07/05 | 8 | 8 | 7 | 7 | -1 | -12.5% | 10,859,900 |
| 2019/07/04 | 7 | 8 | 7 | 8 | ±0 | ±0% | 14,438,900 |
| 2019/07/03 | 7 | 8 | 7 | 8 | ±0 | ±0% | 16,914,600 |
| 2019/07/02 | 8 | 8 | 7 | 8 | ±0 | ±0% | 14,716,700 |
| 2019/07/01 | 7 | 8 | 7 | 8 | +1 | +14.3% | 14,549,500 |
| 2019/06/28 | 7 | 8 | 7 | 7 | -1 | -12.5% | 14,866,700 |
| 2019/06/27 | 7 | 8 | 7 | 8 | ±0 | ±0% | 15,844,900 |
| 2019/06/26 | 8 | 8 | 7 | 8 | +1 | +14.3% | 15,507,800 |
| 2019/06/25 | 8 | 8 | 7 | 7 | -1 | -12.5% | 10,805,700 |
| 2019/06/24 | 8 | 8 | 7 | 8 | ±0 | ±0% | 7,836,700 |
| 2019/06/21 | 8 | 8 | 7 | 8 | ±0 | ±0% | 14,605,800 |
| 2019/06/20 | 8 | 8 | 7 | 8 | +1 | +14.3% | 10,653,500 |
| 2019/06/19 | 8 | 8 | 7 | 7 | -1 | -12.5% | 11,540,400 |
| 2019/06/18 | 7 | 8 | 7 | 8 | ±0 | ±0% | 11,556,100 |
| 2019/06/17 | 7 | 8 | 7 | 8 | ±0 | ±0% | 9,205,400 |
| 2019/06/14 | 8 | 8 | 7 | 8 | ±0 | ±0% | 8,290,500 |
| 2019/06/13 | 8 | 8 | 7 | 8 | +1 | +14.3% | 6,997,000 |
| 2019/06/12 | 8 | 8 | 7 | 7 | ±0 | ±0% | 6,769,500 |
| 2019/06/11 | 7 | 8 | 7 | 7 | ±0 | ±0% | 7,614,000 |
| 2019/06/10 | 8 | 8 | 7 | 7 | ±0 | ±0% | 9,180,200 |
| 2019/06/07 | 7 | 8 | 7 | 7 | ±0 | ±0% | 6,724,700 |
| 2019/06/06 | 7 | 8 | 7 | 7 | -1 | -12.5% | 8,991,300 |
| 2019/06/05 | 8 | 8 | 7 | 8 | +1 | +14.3% | 8,069,100 |
| 2019/06/04 | 7 | 8 | 7 | 7 | -1 | -12.5% | 6,824,200 |
| 2019/06/03 | 8 | 8 | 7 | 8 | ±0 | ±0% | 11,752,800 |
| 2019/05/31 | 7 | 8 | 7 | 8 | ±0 | ±0% | 7,152,300 |
| 2019/05/30 | 7 | 8 | 7 | 8 | +1 | +14.3% | 10,218,800 |
| 2019/05/29 | 7 | 8 | 7 | 7 | ±0 | ±0% | 8,285,800 |
1401～
1450
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
