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 |
|---|---|---|---|---|---|---|---|
| 2010/03/03 | 29 | 29 | 27 | 27 | -3 | -10% | 2,715,200 |
| 2010/03/02 | 29 | 31 | 28 | 30 | +1 | +3.4% | 1,863,900 |
| 2010/03/01 | 29 | 29 | 28 | 29 | ±0 | ±0% | 239,800 |
| 2010/02/26 | 28 | 29 | 28 | 29 | +1 | +3.6% | 217,000 |
| 2010/02/25 | 30 | 30 | 28 | 28 | -1 | -3.4% | 643,600 |
| 2010/02/24 | 29 | 30 | 29 | 29 | ±0 | ±0% | 620,400 |
| 2010/02/23 | 29 | 31 | 29 | 29 | ±0 | ±0% | 1,521,900 |
| 2010/02/22 | 28 | 30 | 28 | 29 | +2 | +7.4% | 996,300 |
| 2010/02/19 | 27 | 31 | 27 | 27 | ±0 | ±0% | 3,170,000 |
| 2010/02/18 | 27 | 28 | 26 | 27 | ±0 | ±0% | 770,500 |
| 2010/02/17 | 27 | 28 | 26 | 27 | ±0 | ±0% | 1,318,000 |
| 2010/02/16 | 27 | 28 | 26 | 27 | +1 | +3.8% | 1,072,300 |
| 2010/02/15 | 30 | 31 | 26 | 26 | -5 | -16.1% | 3,525,100 |
| 2010/02/12 | 31 | 32 | 30 | 31 | +1 | +3.3% | 355,200 |
| 2010/02/10 | 31 | 32 | 30 | 30 | ±0 | ±0% | 481,200 |
| 2010/02/09 | 31 | 33 | 30 | 30 | -1 | -3.2% | 1,237,600 |
| 2010/02/08 | 34 | 35 | 30 | 31 | -3 | -8.8% | 1,282,300 |
| 2010/02/05 | 35 | 35 | 34 | 34 | -2 | -5.6% | 860,300 |
| 2010/02/04 | 36 | 38 | 36 | 36 | ±0 | ±0% | 468,300 |
| 2010/02/03 | 36 | 37 | 35 | 36 | -1 | -2.7% | 313,500 |
| 2010/02/02 | 37 | 37 | 36 | 37 | ±0 | ±0% | 129,300 |
| 2010/02/01 | 37 | 38 | 36 | 37 | -1 | -2.6% | 599,800 |
| 2010/01/29 | 38 | 39 | 37 | 38 | -1 | -2.6% | 208,500 |
| 2010/01/28 | 38 | 39 | 37 | 39 | +2 | +5.4% | 272,500 |
| 2010/01/27 | 37 | 38 | 37 | 37 | ±0 | ±0% | 198,700 |
| 2010/01/26 | 38 | 39 | 37 | 37 | -1 | -2.6% | 384,300 |
| 2010/01/25 | 38 | 38 | 37 | 38 | -1 | -2.6% | 523,000 |
| 2010/01/22 | 39 | 39 | 37 | 39 | ±0 | ±0% | 586,900 |
| 2010/01/21 | 39 | 40 | 39 | 39 | +1 | +2.6% | 378,100 |
| 2010/01/20 | 40 | 40 | 38 | 38 | -2 | -5% | 735,000 |
| 2010/01/19 | 41 | 41 | 39 | 40 | ±0 | ±0% | 591,400 |
| 2010/01/18 | 41 | 41 | 40 | 40 | ±0 | ±0% | 175,400 |
| 2010/01/15 | 41 | 42 | 40 | 40 | -1 | -2.4% | 834,500 |
| 2010/01/14 | 41 | 42 | 40 | 41 | -3 | -6.8% | 1,011,600 |
| 2010/01/13 | 44 | 45 | 43 | 44 | ±0 | ±0% | 560,200 |
| 2010/01/12 | 43 | 46 | 43 | 44 | +1 | +2.3% | 1,944,900 |
| 2010/01/08 | 42 | 43 | 41 | 43 | ±0 | ±0% | 378,400 |
| 2010/01/07 | 41 | 43 | 41 | 43 | +1 | +2.4% | 294,600 |
| 2010/01/06 | 42 | 42 | 41 | 42 | -1 | -2.3% | 398,200 |
| 2010/01/05 | 44 | 44 | 41 | 43 | ±0 | ±0% | 735,700 |
| 2010/01/04 | 41 | 43 | 40 | 43 | +1 | +2.4% | 501,300 |
| 2009/12/30 | 43 | 44 | 41 | 42 | -1 | -2.3% | 1,316,900 |
| 2009/12/29 | 49 | 53 | 43 | 43 | -1 | -2.3% | 8,391,700 |
| 2009/12/28 | 44 | 46 | 43 | 44 | +1 | +2.3% | 315,800 |
| 2009/12/25 | 45 | 46 | 43 | 43 | -2 | -4.4% | 551,700 |
| 2009/12/24 | 46 | 47 | 44 | 45 | -1 | -2.2% | 519,500 |
| 2009/12/22 | 46 | 47 | 45 | 46 | +1 | +2.2% | 414,000 |
| 2009/12/21 | 46 | 47 | 45 | 45 | ±0 | ±0% | 423,100 |
| 2009/12/18 | 46 | 46 | 44 | 45 | -2 | -4.3% | 660,000 |
| 2009/12/17 | 47 | 47 | 45 | 47 | +1 | +2.2% | 581,600 |
3751～
3800
件表示中 / 5270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 | 111,900円 | +10.1% | +1.3% | 4.47% | 14.18倍 | 1.74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 |
| リアルゲイト | 212,300円 | +19.5% | +31.2% | 0.00% | 21.29倍 | 3.78倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| ＡＶＡＮＴＩＡ | 79,600円 | +2.8% | +19.7% | 4.77% | 16.41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 |
市場注目の銘柄
チャート関連のコラム
