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 |
|---|---|---|---|---|---|---|---|
| 2019/07/18 | 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 |
| 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 |
1501～
1550
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
