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 |
|---|---|---|---|---|---|---|---|
| 2019/05/08 | 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 |
| 2019/03/08 | 8 | 9 | 8 | 8 | ±0 | ±0% | 6,103,300 |
| 2019/03/07 | 8 | 9 | 8 | 8 | ±0 | ±0% | 5,948,700 |
| 2019/03/06 | 9 | 9 | 8 | 8 | ±0 | ±0% | 6,522,900 |
| 2019/03/05 | 8 | 9 | 8 | 8 | ±0 | ±0% | 5,748,900 |
| 2019/03/04 | 8 | 9 | 8 | 8 | ±0 | ±0% | 6,918,500 |
| 2019/03/01 | 8 | 9 | 8 | 8 | ±0 | ±0% | 6,296,800 |
| 2019/02/28 | 8 | 9 | 8 | 8 | ±0 | ±0% | 8,333,700 |
| 2019/02/27 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,048,700 |
| 2019/02/26 | 8 | 9 | 7 | 8 | ±0 | ±0% | 21,043,200 |
| 2019/02/25 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,775,900 |
| 2019/02/22 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,354,900 |
| 2019/02/21 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,781,300 |
| 2019/02/20 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,111,200 |
| 2019/02/19 | 8 | 9 | 8 | 8 | ±0 | ±0% | 8,488,400 |
1551～
1600
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
