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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 8 | 8 | 7 | 7 | -1 | -12.5% | 65,888,700 |
| 2025/01/23 | 8 | 8 | 7 | 8 | +1 | +14.3% | 68,695,200 |
| 2025/01/22 | 7 | 8 | 7 | 7 | ±0 | ±0% | 71,193,800 |
| 2025/01/21 | 8 | 8 | 7 | 7 | ±0 | ±0% | 62,082,700 |
| 2025/01/20 | 8 | 8 | 7 | 7 | -1 | -12.5% | 62,022,700 |
| 2025/01/17 | 7 | 8 | 7 | 8 | ±0 | ±0% | 60,356,900 |
| 2025/01/16 | 7 | 8 | 7 | 8 | ±0 | ±0% | 64,007,100 |
| 2025/01/15 | 7 | 8 | 7 | 8 | ±0 | ±0% | 54,449,200 |
| 2025/01/14 | 8 | 8 | 7 | 8 | +1 | +14.3% | 59,247,500 |
| 2025/01/10 | 8 | 8 | 7 | 7 | -1 | -12.5% | 57,067,400 |
| 2025/01/09 | 7 | 8 | 7 | 8 | +1 | +14.3% | 51,611,000 |
| 2025/01/08 | 7 | 8 | 7 | 7 | -1 | -12.5% | 65,183,200 |
| 2025/01/07 | 7 | 8 | 7 | 8 | +1 | +14.3% | 62,121,500 |
| 2025/01/06 | 8 | 8 | 7 | 7 | ±0 | ±0% | 57,007,300 |
| 2024/12/30 | 8 | 8 | 7 | 7 | -1 | -12.5% | 60,499,600 |
| 2024/12/27 | 8 | 8 | 7 | 8 | ±0 | ±0% | 50,372,900 |
| 2024/12/26 | 8 | 9 | 8 | 8 | ±0 | ±0% | 57,514,100 |
| 2024/12/25 | 9 | 9 | 8 | 8 | ±0 | ±0% | 76,972,000 |
| 2024/12/24 | 8 | 9 | 8 | 8 | ±0 | ±0% | 98,906,700 |
| 2024/12/23 | 8 | 9 | 8 | 8 | ±0 | ±0% | 96,406,300 |
| 2024/12/20 | 8 | 9 | 8 | 8 | ±0 | ±0% | 96,628,400 |
| 2024/12/19 | 8 | 9 | 8 | 8 | ±0 | ±0% | 98,745,000 |
| 2024/12/18 | 9 | 9 | 8 | 8 | ±0 | ±0% | 80,622,200 |
| 2024/12/17 | 8 | 9 | 8 | 8 | -1 | -11.1% | 91,264,200 |
| 2024/12/16 | 8 | 9 | 8 | 9 | +1 | +12.5% | 105,829,400 |
| 2024/12/13 | 8 | 9 | 8 | 8 | ±0 | ±0% | 101,210,800 |
| 2024/12/12 | 8 | 9 | 8 | 8 | ±0 | ±0% | 91,978,100 |
| 2024/12/11 | 9 | 9 | 8 | 8 | ±0 | ±0% | 85,544,800 |
| 2024/12/10 | 8 | 9 | 8 | 8 | -1 | -11.1% | 98,173,000 |
| 2024/12/09 | 8 | 9 | 8 | 9 | +1 | +12.5% | 99,058,300 |
| 2024/12/06 | 9 | 9 | 8 | 8 | ±0 | ±0% | 88,606,900 |
| 2024/12/05 | 8 | 9 | 8 | 8 | -1 | -11.1% | 81,030,300 |
| 2024/12/04 | 8 | 9 | 8 | 9 | +1 | +12.5% | 100,919,200 |
| 2024/12/03 | 8 | 9 | 8 | 8 | -1 | -11.1% | 84,504,200 |
| 2024/12/02 | 9 | 9 | 8 | 9 | +1 | +12.5% | 77,283,600 |
| 2024/11/29 | 8 | 9 | 8 | 8 | -1 | -11.1% | 77,257,500 |
| 2024/11/28 | 8 | 9 | 8 | 9 | +1 | +12.5% | 82,967,800 |
| 2024/11/27 | 9 | 9 | 8 | 8 | ±0 | ±0% | 75,084,200 |
| 2024/11/26 | 9 | 9 | 8 | 8 | ±0 | ±0% | 91,129,500 |
| 2024/11/25 | 9 | 9 | 8 | 8 | ±0 | ±0% | 103,900,200 |
| 2024/11/22 | 8 | 9 | 8 | 8 | ±0 | ±0% | 97,412,800 |
| 2024/11/21 | 9 | 9 | 8 | 8 | ±0 | ±0% | 104,458,300 |
| 2024/11/20 | 8 | 9 | 8 | 8 | ±0 | ±0% | 101,087,900 |
| 2024/11/19 | 9 | 9 | 8 | 8 | ±0 | ±0% | 106,819,600 |
| 2024/11/18 | 8 | 9 | 8 | 8 | ±0 | ±0% | 105,518,300 |
| 2024/11/15 | 8 | 9 | 8 | 8 | ±0 | ±0% | 108,133,800 |
| 2024/11/14 | 8 | 9 | 7 | 8 | +1 | +14.3% | 182,489,900 |
| 2024/11/13 | 7 | 8 | 7 | 7 | -1 | -12.5% | 128,778,400 |
| 2024/11/12 | 7 | 8 | 7 | 8 | ±0 | ±0% | 107,818,300 |
| 2024/11/11 | 8 | 8 | 7 | 8 | ±0 | ±0% | 124,893,700 |
101～
150
件表示中 / 5265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% | 19.57倍 | 1.56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 | 28,900円 | +10.2% | +9.9% | 4.15% | 7.85倍 | 0.75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 |
| ランドネット | 117,400円 | +26.3% | +36.5% | 1.67% | 6.03倍 | 1.42倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| グッドライフ | 319,500円 | +43.1% | +67.4% | 0.00% | 8.12倍 | 3.07倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| 毎コムネット | 75,100円 | +7.0% | +7.0% | 4.26% | 8.40倍 | 1.12倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
市場注目の銘柄
チャート関連のコラム
