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 |
|---|---|---|---|---|---|---|---|
| 2018/04/20 | 16 | 16 | 15 | 15 | ±0 | ±0% | 9,728,400 |
| 2018/04/19 | 16 | 16 | 15 | 15 | -1 | -6.3% | 13,492,100 |
| 2018/04/18 | 16 | 16 | 15 | 16 | +1 | +6.7% | 9,211,100 |
| 2018/04/17 | 16 | 16 | 15 | 15 | -1 | -6.3% | 17,054,300 |
| 2018/04/16 | 16 | 17 | 16 | 16 | ±0 | ±0% | 15,575,500 |
| 2018/04/13 | 16 | 17 | 16 | 16 | +1 | +6.7% | 20,987,500 |
| 2018/04/12 | 15 | 16 | 15 | 15 | ±0 | ±0% | 16,390,200 |
| 2018/04/11 | 15 | 16 | 15 | 15 | ±0 | ±0% | 8,106,800 |
| 2018/04/10 | 16 | 16 | 15 | 15 | ±0 | ±0% | 13,184,700 |
| 2018/04/09 | 15 | 16 | 15 | 15 | -1 | -6.3% | 12,687,300 |
| 2018/04/06 | 15 | 16 | 15 | 16 | ±0 | ±0% | 8,124,500 |
| 2018/04/05 | 15 | 16 | 15 | 16 | +1 | +6.7% | 14,316,300 |
| 2018/04/04 | 16 | 16 | 15 | 15 | -1 | -6.3% | 13,381,600 |
| 2018/04/03 | 16 | 16 | 15 | 16 | ±0 | ±0% | 12,003,000 |
| 2018/04/02 | 16 | 16 | 15 | 16 | +1 | +6.7% | 16,978,600 |
| 2018/03/30 | 16 | 16 | 15 | 15 | ±0 | ±0% | 14,903,500 |
| 2018/03/29 | 15 | 16 | 15 | 15 | ±0 | ±0% | 6,850,900 |
| 2018/03/28 | 16 | 16 | 15 | 15 | -1 | -6.3% | 10,283,000 |
| 2018/03/27 | 16 | 16 | 15 | 16 | +1 | +6.7% | 6,202,300 |
| 2018/03/26 | 15 | 16 | 15 | 15 | ±0 | ±0% | 7,157,000 |
| 2018/03/23 | 15 | 16 | 15 | 15 | -1 | -6.3% | 15,705,500 |
| 2018/03/22 | 16 | 16 | 15 | 16 | ±0 | ±0% | 8,563,200 |
| 2018/03/20 | 15 | 16 | 15 | 16 | ±0 | ±0% | 13,254,100 |
| 2018/03/19 | 16 | 16 | 15 | 16 | ±0 | ±0% | 10,118,800 |
| 2018/03/16 | 17 | 17 | 15 | 16 | ±0 | ±0% | 47,646,100 |
| 2018/03/15 | 16 | 17 | 16 | 16 | ±0 | ±0% | 10,916,700 |
| 2018/03/14 | 17 | 17 | 16 | 16 | ±0 | ±0% | 10,626,300 |
| 2018/03/13 | 16 | 17 | 16 | 16 | ±0 | ±0% | 13,303,700 |
| 2018/03/12 | 16 | 17 | 16 | 16 | ±0 | ±0% | 13,857,200 |
| 2018/03/09 | 16 | 17 | 16 | 16 | -1 | -5.9% | 13,586,600 |
| 2018/03/08 | 17 | 17 | 16 | 17 | ±0 | ±0% | 12,419,600 |
| 2018/03/07 | 16 | 17 | 15 | 17 | +1 | +6.3% | 45,499,500 |
| 2018/03/06 | 16 | 17 | 16 | 16 | ±0 | ±0% | 15,747,800 |
| 2018/03/05 | 16 | 17 | 15 | 16 | ±0 | ±0% | 41,812,600 |
| 2018/03/02 | 16 | 17 | 16 | 16 | ±0 | ±0% | 14,589,700 |
| 2018/03/01 | 16 | 17 | 16 | 16 | ±0 | ±0% | 11,746,700 |
| 2018/02/28 | 16 | 17 | 16 | 16 | ±0 | ±0% | 12,283,100 |
| 2018/02/27 | 17 | 17 | 16 | 16 | ±0 | ±0% | 13,924,000 |
| 2018/02/26 | 17 | 18 | 16 | 16 | ±0 | ±0% | 31,231,700 |
| 2018/02/23 | 17 | 17 | 16 | 16 | ±0 | ±0% | 11,168,900 |
| 2018/02/22 | 16 | 17 | 16 | 16 | -1 | -5.9% | 12,839,300 |
| 2018/02/21 | 16 | 17 | 16 | 17 | ±0 | ±0% | 14,217,200 |
| 2018/02/20 | 17 | 17 | 16 | 17 | ±0 | ±0% | 18,926,800 |
| 2018/02/19 | 17 | 17 | 16 | 17 | +1 | +6.3% | 16,093,600 |
| 2018/02/16 | 16 | 17 | 15 | 16 | ±0 | ±0% | 27,916,400 |
| 2018/02/15 | 16 | 17 | 16 | 16 | -1 | -5.9% | 14,763,700 |
| 2018/02/14 | 16 | 17 | 15 | 17 | ±0 | ±0% | 24,111,200 |
| 2018/02/13 | 17 | 17 | 16 | 17 | +1 | +6.3% | 12,051,600 |
| 2018/02/09 | 16 | 17 | 15 | 16 | ±0 | ±0% | 38,982,400 |
| 2018/02/08 | 16 | 17 | 16 | 16 | ±0 | ±0% | 13,865,800 |
1751～
1800
件表示中 / 5266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 | -19.7% | -18.6% | 1.25% | 17.39倍 | 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 |
| リアルゲイト | 225,500円 | +19.5% | +31.2% | 0.00% | 22.62倍 | 4.01倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| センチュリー２１ | 111,100円 | +10.1% | +1.3% | 4.50% | 14.08倍 | 1.72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 | 79,000円 | +2.8% | +19.7% | 4.81% | 16.29倍 | 0.42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 | 106,300円 | +3.9% | +7.2% | 3.76% | 48.41倍 | 1.25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
