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 |
|---|---|---|---|---|---|---|---|
| 2010/10/08 | 22 | 22 | 21 | 21 | -1 | -4.5% | 364,400 |
| 2010/10/07 | 22 | 22 | 21 | 22 | +1 | +4.8% | 327,200 |
| 2010/10/06 | 21 | 22 | 20 | 21 | ±0 | ±0% | 704,000 |
| 2010/10/05 | 21 | 22 | 20 | 21 | ±0 | ±0% | 1,489,500 |
| 2010/10/04 | 22 | 22 | 21 | 21 | -1 | -4.5% | 370,600 |
| 2010/10/01 | 22 | 23 | 21 | 22 | ±0 | ±0% | 705,600 |
| 2010/09/30 | 22 | 23 | 22 | 22 | ±0 | ±0% | 648,900 |
| 2010/09/29 | 22 | 23 | 21 | 22 | ±0 | ±0% | 1,190,300 |
| 2010/09/28 | 24 | 24 | 22 | 22 | -1 | -4.3% | 1,546,200 |
| 2010/09/27 | 24 | 25 | 23 | 23 | ±0 | ±0% | 1,919,200 |
| 2010/09/24 | 22 | 23 | 21 | 23 | +1 | +4.5% | 1,983,900 |
| 2010/09/22 | 21 | 22 | 21 | 22 | +1 | +4.8% | 273,200 |
| 2010/09/21 | 22 | 23 | 21 | 21 | -1 | -4.5% | 1,221,200 |
| 2010/09/17 | 22 | 22 | 21 | 22 | +1 | +4.8% | 2,180,800 |
| 2010/09/16 | 22 | 23 | 21 | 21 | -1 | -4.5% | 1,537,600 |
| 2010/09/15 | 24 | 24 | 21 | 22 | -1 | -4.3% | 4,753,900 |
| 2010/09/14 | 22 | 26 | 22 | 23 | +1 | +4.5% | 7,130,300 |
| 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 |
3651～
3700
件表示中 / 5319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 | 359,000円 | +43.1% | +67.4% | 0.00% | 9.12倍 | 3.00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 | 82,200円 | +18.6% | +0.7% | 3.89% | 9.00倍 | 1.11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 | 240,200円 | +18.4% | +8.9% | 1.75% | 9.14倍 | 1.63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
