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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 9 | 9 | 8 | 8 | -1 | -11.1% | 117,015,900 |
| 2024/07/04 | 9 | 9 | 8 | 9 | ±0 | ±0% | 115,142,000 |
| 2024/07/03 | 8 | 9 | 8 | 9 | +1 | +12.5% | 117,245,500 |
| 2024/07/02 | 9 | 9 | 8 | 8 | ±0 | ±0% | 115,573,700 |
| 2024/07/01 | 9 | 9 | 8 | 8 | ±0 | ±0% | 110,538,900 |
| 2024/06/28 | 9 | 9 | 8 | 8 | ±0 | ±0% | 87,805,500 |
| 2024/06/27 | 8 | 9 | 8 | 8 | ±0 | ±0% | 72,968,900 |
| 2024/06/26 | 9 | 9 | 8 | 8 | -1 | -11.1% | 70,072,400 |
| 2024/06/25 | 9 | 9 | 8 | 9 | ±0 | ±0% | 71,842,600 |
| 2024/06/24 | 8 | 9 | 8 | 9 | ±0 | ±0% | 80,711,400 |
| 2024/06/21 | 9 | 9 | 8 | 9 | +1 | +12.5% | 80,480,300 |
| 2024/06/20 | 8 | 9 | 8 | 8 | -1 | -11.1% | 73,599,100 |
| 2024/06/19 | 8 | 9 | 8 | 9 | +1 | +12.5% | 79,517,800 |
| 2024/06/18 | 8 | 9 | 8 | 8 | -1 | -11.1% | 84,749,100 |
| 2024/06/17 | 8 | 9 | 8 | 9 | +1 | +12.5% | 79,226,400 |
| 2024/06/14 | 9 | 9 | 8 | 8 | ±0 | ±0% | 79,668,100 |
| 2024/06/13 | 8 | 9 | 7 | 8 | ±0 | ±0% | 135,235,800 |
| 2024/06/12 | 8 | 8 | 7 | 8 | ±0 | ±0% | 92,303,200 |
| 2024/06/11 | 8 | 8 | 7 | 8 | ±0 | ±0% | 88,789,000 |
| 2024/06/10 | 8 | 8 | 7 | 8 | ±0 | ±0% | 80,406,800 |
| 2024/06/07 | 8 | 8 | 7 | 8 | +1 | +14.3% | 82,011,900 |
| 2024/06/06 | 7 | 8 | 7 | 7 | ±0 | ±0% | 82,422,000 |
| 2024/06/05 | 7 | 8 | 7 | 7 | ±0 | ±0% | 78,297,300 |
| 2024/06/04 | 8 | 8 | 7 | 7 | ±0 | ±0% | 79,475,900 |
| 2024/06/03 | 7 | 8 | 7 | 7 | ±0 | ±0% | 79,965,300 |
| 2024/05/31 | 8 | 8 | 7 | 7 | -1 | -12.5% | 89,336,000 |
| 2024/05/30 | 8 | 8 | 7 | 8 | ±0 | ±0% | 75,743,400 |
| 2024/05/29 | 8 | 9 | 8 | 8 | ±0 | ±0% | 100,689,800 |
| 2024/05/28 | 8 | 9 | 7 | 8 | ±0 | ±0% | 126,876,400 |
| 2024/05/27 | 7 | 8 | 7 | 8 | ±0 | ±0% | 74,467,000 |
| 2024/05/24 | 8 | 8 | 7 | 8 | ±0 | ±0% | 79,020,200 |
| 2024/05/23 | 8 | 8 | 7 | 8 | ±0 | ±0% | 74,654,400 |
| 2024/05/22 | 8 | 8 | 7 | 8 | ±0 | ±0% | 77,394,800 |
| 2024/05/21 | 8 | 8 | 7 | 8 | ±0 | ±0% | 76,667,200 |
| 2024/05/20 | 8 | 8 | 7 | 8 | ±0 | ±0% | 79,011,700 |
| 2024/05/17 | 8 | 8 | 7 | 8 | ±0 | ±0% | 72,754,200 |
| 2024/05/16 | 8 | 8 | 7 | 8 | +1 | +14.3% | 80,159,400 |
| 2024/05/15 | 8 | 8 | 7 | 7 | ±0 | ±0% | 72,741,300 |
| 2024/05/14 | 7 | 8 | 7 | 7 | ±0 | ±0% | 63,044,100 |
| 2024/05/13 | 8 | 8 | 7 | 7 | -1 | -12.5% | 48,405,300 |
| 2024/05/10 | 8 | 8 | 7 | 8 | ±0 | ±0% | 75,200,400 |
| 2024/05/09 | 7 | 8 | 7 | 8 | ±0 | ±0% | 68,902,900 |
| 2024/05/08 | 7 | 8 | 7 | 8 | +1 | +14.3% | 72,555,100 |
| 2024/05/07 | 8 | 8 | 7 | 7 | -1 | -12.5% | 73,756,900 |
| 2024/05/02 | 8 | 8 | 7 | 8 | ±0 | ±0% | 66,917,500 |
| 2024/05/01 | 8 | 8 | 7 | 8 | +1 | +14.3% | 69,905,700 |
| 2024/04/30 | 8 | 8 | 7 | 7 | -1 | -12.5% | 75,548,000 |
| 2024/04/26 | 8 | 8 | 7 | 8 | ±0 | ±0% | 73,461,500 |
| 2024/04/25 | 8 | 8 | 7 | 8 | ±0 | ±0% | 72,709,100 |
| 2024/04/24 | 8 | 8 | 7 | 8 | ±0 | ±0% | 77,099,900 |
201～
250
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
