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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 23 | 24 | 22 | 22 | -1 | -4.3% | 2,447,400 |
| 2010/09/10 | 23 | 24 | 23 | 23 | ±0 | ±0% | 339,100 |
| 2010/09/09 | 24 | 24 | 23 | 23 | ±0 | ±0% | 540,900 |
| 2010/09/08 | 24 | 24 | 23 | 23 | ±0 | ±0% | 181,600 |
| 2010/09/07 | 24 | 25 | 23 | 23 | ±0 | ±0% | 719,600 |
| 2010/09/06 | 24 | 25 | 23 | 23 | -1 | -4.2% | 1,155,100 |
| 2010/09/03 | 24 | 25 | 24 | 24 | +1 | +4.3% | 692,100 |
| 2010/09/02 | 24 | 25 | 23 | 23 | ±0 | ±0% | 1,740,300 |
| 2010/09/01 | 24 | 25 | 23 | 23 | -1 | -4.2% | 1,218,200 |
| 2010/08/31 | 25 | 25 | 24 | 24 | -1 | -4% | 750,400 |
| 2010/08/30 | 26 | 26 | 25 | 25 | ±0 | ±0% | 1,729,100 |
| 2010/08/27 | 26 | 27 | 24 | 25 | -1 | -3.8% | 4,171,600 |
| 2010/08/26 | 26 | 27 | 26 | 26 | ±0 | ±0% | 1,361,500 |
| 2010/08/25 | 26 | 27 | 26 | 26 | ±0 | ±0% | 379,300 |
| 2010/08/24 | 27 | 27 | 26 | 26 | -1 | -3.7% | 1,716,100 |
| 2010/08/23 | 28 | 28 | 27 | 27 | ±0 | ±0% | 303,200 |
| 2010/08/20 | 28 | 29 | 27 | 27 | -1 | -3.6% | 1,718,500 |
| 2010/08/19 | 28 | 30 | 28 | 28 | -1 | -3.4% | 1,276,300 |
| 2010/08/18 | 28 | 29 | 27 | 29 | +2 | +7.4% | 1,776,400 |
| 2010/08/17 | 28 | 28 | 27 | 27 | ±0 | ±0% | 189,300 |
| 2010/08/16 | 27 | 28 | 26 | 27 | +1 | +3.8% | 668,800 |
| 2010/08/13 | 27 | 28 | 26 | 26 | -2 | -7.1% | 1,708,600 |
| 2010/08/12 | 27 | 28 | 27 | 28 | ±0 | ±0% | 404,000 |
| 2010/08/11 | 28 | 29 | 27 | 28 | ±0 | ±0% | 1,025,700 |
| 2010/08/10 | 29 | 29 | 28 | 28 | ±0 | ±0% | 268,700 |
| 2010/08/09 | 29 | 29 | 28 | 28 | -1 | -3.4% | 226,500 |
| 2010/08/06 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,345,800 |
| 2010/08/05 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,491,800 |
| 2010/08/04 | 30 | 30 | 29 | 29 | -2 | -6.5% | 130,200 |
| 2010/08/03 | 31 | 31 | 30 | 31 | ±0 | ±0% | 260,400 |
| 2010/08/02 | 30 | 31 | 29 | 31 | ±0 | ±0% | 337,100 |
| 2010/07/30 | 29 | 31 | 29 | 31 | +2 | +6.9% | 435,900 |
| 2010/07/29 | 30 | 30 | 29 | 29 | ±0 | ±0% | 325,900 |
| 2010/07/28 | 30 | 31 | 29 | 29 | -1 | -3.3% | 342,800 |
| 2010/07/27 | 30 | 31 | 29 | 30 | +1 | +3.4% | 905,400 |
| 2010/07/26 | 28 | 30 | 28 | 29 | +1 | +3.6% | 620,200 |
| 2010/07/23 | 28 | 29 | 27 | 28 | +1 | +3.7% | 735,400 |
| 2010/07/22 | 29 | 29 | 27 | 27 | -2 | -6.9% | 985,100 |
| 2010/07/21 | 31 | 31 | 29 | 29 | -1 | -3.3% | 889,800 |
| 2010/07/20 | 32 | 32 | 30 | 30 | -2 | -6.3% | 480,700 |
| 2010/07/16 | 34 | 35 | 31 | 32 | +1 | +3.2% | 3,523,900 |
| 2010/07/15 | 32 | 32 | 30 | 31 | -1 | -3.1% | 686,700 |
| 2010/07/14 | 30 | 32 | 30 | 32 | +2 | +6.7% | 1,196,600 |
| 2010/07/13 | 30 | 31 | 29 | 30 | +1 | +3.4% | 120,300 |
| 2010/07/12 | 30 | 31 | 29 | 29 | -1 | -3.3% | 182,400 |
| 2010/07/09 | 30 | 31 | 30 | 30 | -1 | -3.2% | 532,300 |
| 2010/07/08 | 30 | 31 | 30 | 31 | ±0 | ±0% | 747,900 |
| 2010/07/07 | 31 | 31 | 30 | 31 | ±0 | ±0% | 221,800 |
| 2010/07/06 | 31 | 31 | 30 | 31 | ±0 | ±0% | 153,800 |
| 2010/07/05 | 30 | 31 | 30 | 31 | +1 | +3.3% | 226,000 |
3601～
3650
件表示中 / 5252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 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| センチュリー２１ | 111,200円 | +10.1% | +1.3% | 4.50% | 14.09倍 | 1.73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 | 78,600円 | +2.8% | +19.7% | 4.83% | 16.21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 | 104,100円 | +3.9% | -8.1% | 3.84% | 24.38倍 | 1.22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
