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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 7 | 8 | 7 | 7 | -1 | -12.5% | 8,923,500 |
| 2019/05/27 | 8 | 8 | 7 | 8 | ±0 | ±0% | 15,708,200 |
| 2019/05/24 | 8 | 8 | 7 | 8 | +1 | +14.3% | 14,042,100 |
| 2019/05/23 | 7 | 8 | 7 | 7 | ±0 | ±0% | 14,733,800 |
| 2019/05/22 | 8 | 8 | 6 | 7 | -1 | -12.5% | 45,994,000 |
| 2019/05/21 | 8 | 8 | 7 | 8 | ±0 | ±0% | 7,903,700 |
| 2019/05/20 | 8 | 8 | 7 | 8 | ±0 | ±0% | 7,814,600 |
| 2019/05/17 | 8 | 8 | 7 | 8 | ±0 | ±0% | 9,373,100 |
| 2019/05/16 | 8 | 8 | 7 | 8 | ±0 | ±0% | 14,053,100 |
| 2019/05/15 | 8 | 8 | 7 | 8 | ±0 | ±0% | 12,958,100 |
| 2019/05/14 | 8 | 8 | 7 | 8 | +1 | +14.3% | 14,116,100 |
| 2019/05/13 | 8 | 9 | 7 | 7 | -1 | -12.5% | 20,460,000 |
| 2019/05/10 | 8 | 8 | 7 | 8 | ±0 | ±0% | 15,296,400 |
| 2019/05/09 | 8 | 8 | 7 | 8 | ±0 | ±0% | 9,603,300 |
| 2019/05/08 | 8 | 9 | 7 | 8 | ±0 | ±0% | 19,726,800 |
| 2019/05/07 | 8 | 9 | 8 | 8 | ±0 | ±0% | 8,643,900 |
| 2019/04/26 | 8 | 9 | 8 | 8 | ±0 | ±0% | 6,252,100 |
| 2019/04/25 | 9 | 9 | 8 | 8 | ±0 | ±0% | 9,127,800 |
| 2019/04/24 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,978,300 |
| 2019/04/23 | 8 | 9 | 8 | 8 | ±0 | ±0% | 8,712,700 |
| 2019/04/22 | 8 | 9 | 8 | 8 | ±0 | ±0% | 9,844,400 |
| 2019/04/19 | 8 | 9 | 8 | 8 | ±0 | ±0% | 6,029,200 |
| 2019/04/18 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,050,100 |
| 2019/04/17 | 8 | 9 | 8 | 8 | ±0 | ±0% | 6,930,800 |
| 2019/04/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 8,123,200 |
| 2019/04/15 | 8 | 9 | 8 | 8 | -1 | -11.1% | 8,374,100 |
| 2019/04/12 | 8 | 9 | 8 | 9 | ±0 | ±0% | 12,754,800 |
| 2019/04/11 | 9 | 9 | 8 | 9 | +1 | +12.5% | 7,535,400 |
| 2019/04/10 | 8 | 9 | 8 | 8 | -1 | -11.1% | 10,151,100 |
| 2019/04/09 | 8 | 9 | 8 | 9 | ±0 | ±0% | 9,924,500 |
| 2019/04/08 | 8 | 9 | 8 | 9 | +1 | +12.5% | 8,317,000 |
| 2019/04/05 | 8 | 9 | 8 | 8 | ±0 | ±0% | 9,340,200 |
| 2019/04/04 | 8 | 9 | 8 | 8 | -1 | -11.1% | 13,263,700 |
| 2019/04/03 | 9 | 9 | 8 | 9 | +1 | +12.5% | 8,051,400 |
| 2019/04/02 | 9 | 9 | 8 | 8 | -1 | -11.1% | 6,083,800 |
| 2019/04/01 | 9 | 9 | 8 | 9 | +1 | +12.5% | 6,582,600 |
| 2019/03/29 | 9 | 9 | 8 | 8 | ±0 | ±0% | 7,429,800 |
| 2019/03/28 | 8 | 9 | 8 | 8 | ±0 | ±0% | 5,989,300 |
| 2019/03/27 | 8 | 9 | 8 | 8 | ±0 | ±0% | 6,054,400 |
| 2019/03/26 | 8 | 8 | 7 | 8 | ±0 | ±0% | 15,747,600 |
| 2019/03/25 | 8 | 9 | 8 | 8 | ±0 | ±0% | 11,268,000 |
| 2019/03/22 | 8 | 8 | 7 | 8 | ±0 | ±0% | 8,761,500 |
| 2019/03/20 | 8 | 8 | 7 | 8 | +1 | +14.3% | 6,905,200 |
| 2019/03/19 | 8 | 8 | 7 | 7 | -1 | -12.5% | 6,189,400 |
| 2019/03/18 | 8 | 8 | 7 | 8 | ±0 | ±0% | 6,228,900 |
| 2019/03/15 | 8 | 8 | 7 | 8 | ±0 | ±0% | 5,891,200 |
| 2019/03/14 | 8 | 8 | 7 | 8 | ±0 | ±0% | 5,858,300 |
| 2019/03/13 | 8 | 8 | 7 | 8 | ±0 | ±0% | 5,747,200 |
| 2019/03/12 | 8 | 8 | 7 | 8 | ±0 | ±0% | 5,865,200 |
| 2019/03/11 | 8 | 9 | 7 | 8 | ±0 | ±0% | 16,130,500 |
1451～
1500
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
