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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 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 |
| 2010/07/02 | 29 | 31 | 29 | 30 | ±0 | ±0% | 506,900 |
| 2010/07/01 | 30 | 31 | 29 | 30 | ±0 | ±0% | 572,400 |
| 2010/06/30 | 30 | 31 | 29 | 30 | -1 | -3.2% | 728,700 |
| 2010/06/29 | 29 | 31 | 29 | 31 | +2 | +6.9% | 777,800 |
| 2010/06/28 | 31 | 31 | 28 | 29 | -1 | -3.3% | 903,700 |
| 2010/06/25 | 32 | 32 | 30 | 30 | -2 | -6.3% | 787,400 |
| 2010/06/24 | 33 | 33 | 32 | 32 | -1 | -3% | 699,200 |
| 2010/06/23 | 35 | 36 | 32 | 33 | -2 | -5.7% | 2,369,100 |
| 2010/06/22 | 33 | 36 | 33 | 35 | +1 | +2.9% | 2,561,200 |
| 2010/06/21 | 35 | 36 | 33 | 34 | -2 | -5.6% | 2,778,400 |
| 2010/06/18 | 30 | 37 | 29 | 36 | +7 | +24.1% | 7,672,400 |
| 2010/06/17 | 30 | 30 | 29 | 29 | ±0 | ±0% | 261,600 |
| 2010/06/16 | 30 | 31 | 29 | 29 | -1 | -3.3% | 1,988,800 |
| 2010/06/15 | 29 | 30 | 28 | 30 | +1 | +3.4% | 411,100 |
| 2010/06/14 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,171,900 |
| 2010/06/11 | 29 | 29 | 28 | 29 | ±0 | ±0% | 296,600 |
| 2010/06/10 | 28 | 29 | 27 | 29 | +1 | +3.6% | 334,400 |
| 2010/06/09 | 28 | 29 | 27 | 28 | +1 | +3.7% | 938,500 |
| 2010/06/08 | 27 | 28 | 27 | 27 | ±0 | ±0% | 225,700 |
| 2010/06/07 | 28 | 28 | 27 | 27 | -1 | -3.6% | 696,700 |
| 2010/06/04 | 29 | 29 | 28 | 28 | -1 | -3.4% | 433,900 |
| 2010/06/03 | 28 | 29 | 27 | 29 | +2 | +7.4% | 378,800 |
| 2010/06/02 | 28 | 29 | 27 | 27 | -1 | -3.6% | 590,900 |
| 2010/06/01 | 29 | 29 | 27 | 28 | ±0 | ±0% | 550,200 |
| 2010/05/31 | 28 | 29 | 28 | 28 | ±0 | ±0% | 358,900 |
| 2010/05/28 | 28 | 30 | 28 | 28 | ±0 | ±0% | 825,200 |
| 2010/05/27 | 27 | 28 | 26 | 28 | +2 | +7.7% | 460,400 |
| 2010/05/26 | 26 | 27 | 25 | 26 | ±0 | ±0% | 818,400 |
| 2010/05/25 | 28 | 28 | 26 | 26 | -1 | -3.7% | 806,700 |
| 2010/05/24 | 28 | 29 | 27 | 27 | -1 | -3.6% | 694,000 |
| 2010/05/21 | 26 | 29 | 25 | 28 | +2 | +7.7% | 1,605,100 |
| 2010/05/20 | 27 | 28 | 26 | 26 | -2 | -7.1% | 1,675,700 |
| 2010/05/19 | 27 | 29 | 27 | 28 | -1 | -3.4% | 834,400 |
3701～
3750
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
