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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 7 | 8 | 7 | 8 | ±0 | ±0% | 111,539,400 |
| 2024/09/17 | 7 | 8 | 7 | 8 | ±0 | ±0% | 114,822,400 |
| 2024/09/13 | 8 | 8 | 7 | 8 | ±0 | ±0% | 111,161,600 |
| 2024/09/12 | 7 | 8 | 7 | 8 | ±0 | ±0% | 116,081,200 |
| 2024/09/11 | 8 | 8 | 7 | 8 | ±0 | ±0% | 110,749,100 |
| 2024/09/10 | 8 | 8 | 7 | 8 | ±0 | ±0% | 98,851,700 |
| 2024/09/09 | 7 | 8 | 7 | 8 | ±0 | ±0% | 99,743,000 |
| 2024/09/06 | 8 | 8 | 7 | 8 | ±0 | ±0% | 123,190,700 |
| 2024/09/05 | 8 | 8 | 7 | 8 | ±0 | ±0% | 127,069,000 |
| 2024/09/04 | 8 | 9 | 7 | 8 | ±0 | ±0% | 151,453,900 |
| 2024/09/03 | 8 | 9 | 8 | 8 | ±0 | ±0% | 118,725,300 |
| 2024/09/02 | 8 | 9 | 8 | 8 | -1 | -11.1% | 118,331,900 |
| 2024/08/30 | 8 | 9 | 8 | 9 | ±0 | ±0% | 113,027,500 |
| 2024/08/29 | 8 | 9 | 8 | 9 | +1 | +12.5% | 109,860,200 |
| 2024/08/28 | 9 | 9 | 8 | 8 | -1 | -11.1% | 102,573,700 |
| 2024/08/27 | 8 | 9 | 8 | 9 | +1 | +12.5% | 114,711,300 |
| 2024/08/26 | 8 | 8 | 7 | 8 | ±0 | ±0% | 137,040,700 |
| 2024/08/23 | 8 | 8 | 7 | 8 | ±0 | ±0% | 130,976,100 |
| 2024/08/22 | 8 | 8 | 7 | 8 | ±0 | ±0% | 120,727,800 |
| 2024/08/21 | 8 | 8 | 7 | 8 | ±0 | ±0% | 125,534,900 |
| 2024/08/20 | 7 | 8 | 7 | 8 | +1 | +14.3% | 126,177,800 |
| 2024/08/19 | 8 | 8 | 7 | 7 | -1 | -12.5% | 120,270,400 |
| 2024/08/16 | 7 | 8 | 7 | 8 | +1 | +14.3% | 118,633,900 |
| 2024/08/15 | 7 | 8 | 7 | 7 | -1 | -12.5% | 115,921,400 |
| 2024/08/14 | 8 | 8 | 7 | 8 | +1 | +14.3% | 108,200,600 |
| 2024/08/13 | 8 | 8 | 7 | 7 | -1 | -12.5% | 123,619,400 |
| 2024/08/09 | 8 | 8 | 7 | 8 | +1 | +14.3% | 113,676,000 |
| 2024/08/08 | 8 | 8 | 7 | 7 | -1 | -12.5% | 124,246,400 |
| 2024/08/07 | 8 | 8 | 7 | 8 | +1 | +14.3% | 114,969,700 |
| 2024/08/06 | 8 | 8 | 7 | 7 | -1 | -12.5% | 91,603,900 |
| 2024/08/05 | 8 | 8 | 7 | 8 | ±0 | ±0% | 108,707,300 |
| 2024/08/02 | 8 | 9 | 8 | 8 | -1 | -11.1% | 116,177,200 |
| 2024/08/01 | 8 | 9 | 8 | 9 | +1 | +12.5% | 133,237,400 |
| 2024/07/31 | 8 | 9 | 8 | 8 | -1 | -11.1% | 121,354,500 |
| 2024/07/30 | 9 | 9 | 8 | 9 | ±0 | ±0% | 118,935,300 |
| 2024/07/29 | 8 | 9 | 8 | 9 | ±0 | ±0% | 118,132,300 |
| 2024/07/26 | 9 | 9 | 8 | 9 | ±0 | ±0% | 115,359,100 |
| 2024/07/25 | 8 | 9 | 8 | 9 | ±0 | ±0% | 112,958,800 |
| 2024/07/24 | 9 | 9 | 8 | 9 | ±0 | ±0% | 114,956,700 |
| 2024/07/23 | 8 | 9 | 8 | 9 | +1 | +12.5% | 124,430,500 |
| 2024/07/22 | 9 | 9 | 8 | 8 | ±0 | ±0% | 137,613,700 |
| 2024/07/19 | 8 | 9 | 8 | 8 | ±0 | ±0% | 126,374,100 |
| 2024/07/18 | 9 | 9 | 8 | 8 | ±0 | ±0% | 133,018,400 |
| 2024/07/17 | 8 | 9 | 8 | 8 | ±0 | ±0% | 140,439,900 |
| 2024/07/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 137,522,700 |
| 2024/07/12 | 8 | 9 | 8 | 8 | ±0 | ±0% | 140,328,100 |
| 2024/07/11 | 9 | 9 | 8 | 8 | ±0 | ±0% | 125,044,600 |
| 2024/07/10 | 8 | 9 | 8 | 8 | ±0 | ±0% | 121,601,700 |
| 2024/07/09 | 9 | 9 | 8 | 8 | -1 | -11.1% | 107,888,800 |
| 2024/07/08 | 9 | 9 | 8 | 9 | +1 | +12.5% | 110,293,800 |
151～
200
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
