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 |
|---|---|---|---|---|---|---|---|
| 2019/10/01 | 8 | 8 | 7 | 8 | ±0 | ±0% | 15,078,300 |
| 2019/09/30 | 8 | 8 | 7 | 8 | +1 | +14.3% | 10,163,600 |
| 2019/09/27 | 8 | 8 | 7 | 7 | ±0 | ±0% | 8,072,700 |
| 2019/09/26 | 7 | 8 | 7 | 7 | -1 | -12.5% | 10,615,900 |
| 2019/09/25 | 7 | 8 | 7 | 8 | ±0 | ±0% | 15,215,200 |
| 2019/09/24 | 8 | 8 | 7 | 8 | ±0 | ±0% | 13,760,500 |
| 2019/09/20 | 7 | 8 | 7 | 8 | ±0 | ±0% | 13,676,700 |
| 2019/09/19 | 8 | 8 | 7 | 8 | ±0 | ±0% | 11,008,000 |
| 2019/09/18 | 7 | 8 | 7 | 8 | +1 | +14.3% | 9,442,600 |
| 2019/09/17 | 8 | 8 | 7 | 7 | ±0 | ±0% | 14,961,000 |
| 2019/09/13 | 7 | 8 | 7 | 7 | ±0 | ±0% | 9,973,200 |
| 2019/09/12 | 8 | 8 | 7 | 7 | ±0 | ±0% | 9,291,700 |
| 2019/09/11 | 8 | 8 | 7 | 7 | -1 | -12.5% | 9,035,300 |
| 2019/09/10 | 8 | 8 | 7 | 8 | +1 | +14.3% | 8,734,300 |
| 2019/09/09 | 7 | 8 | 7 | 7 | ±0 | ±0% | 7,700,500 |
| 2019/09/06 | 7 | 8 | 7 | 7 | -1 | -12.5% | 8,487,400 |
| 2019/09/05 | 7 | 8 | 7 | 8 | +1 | +14.3% | 11,804,100 |
| 2019/09/04 | 7 | 8 | 6 | 7 | ±0 | ±0% | 13,345,800 |
| 2019/09/03 | 7 | 8 | 7 | 7 | ±0 | ±0% | 9,331,500 |
| 2019/09/02 | 6 | 8 | 6 | 7 | +1 | +16.7% | 32,911,600 |
| 2019/08/30 | 6 | 7 | 6 | 6 | -1 | -14.3% | 12,166,700 |
| 2019/08/29 | 7 | 7 | 6 | 7 | ±0 | ±0% | 11,767,000 |
| 2019/08/28 | 7 | 7 | 6 | 7 | +1 | +16.7% | 14,175,400 |
| 2019/08/27 | 6 | 7 | 6 | 6 | ±0 | ±0% | 11,678,900 |
| 2019/08/26 | 7 | 7 | 6 | 6 | ±0 | ±0% | 12,703,400 |
| 2019/08/23 | 6 | 7 | 6 | 6 | ±0 | ±0% | 15,906,400 |
| 2019/08/22 | 6 | 7 | 6 | 6 | ±0 | ±0% | 20,366,200 |
| 2019/08/21 | 6 | 6 | 5 | 6 | ±0 | ±0% | 13,129,100 |
| 2019/08/20 | 5 | 6 | 5 | 6 | ±0 | ±0% | 19,042,300 |
| 2019/08/19 | 6 | 7 | 5 | 6 | ±0 | ±0% | 30,801,300 |
| 2019/08/16 | 6 | 7 | 6 | 6 | ±0 | ±0% | 17,962,200 |
| 2019/08/15 | 6 | 7 | 6 | 6 | ±0 | ±0% | 18,417,800 |
| 2019/08/14 | 6 | 7 | 6 | 6 | ±0 | ±0% | 20,202,900 |
| 2019/08/13 | 7 | 7 | 6 | 6 | ±0 | ±0% | 19,375,100 |
| 2019/08/09 | 6 | 7 | 6 | 6 | ±0 | ±0% | 17,059,800 |
| 2019/08/08 | 6 | 7 | 6 | 6 | ±0 | ±0% | 15,852,100 |
| 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 |
1451～
1500
件表示中 / 5317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 |
| グッドライフ | 357,000円 | +43.1% | +67.4% | 0.00% | 9.07倍 | 2.98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 | 80,800円 | +18.6% | +0.7% | 3.96% | 8.84倍 | 1.09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 |
| ランディックス | 235,200円 | +18.4% | +8.9% | 1.79% | 8.95倍 | 1.60倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
