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 |
|---|---|---|---|---|---|---|---|
| 2009/06/01 | 94.9 | 99.1 | 93 | 97.6 | -5.3 | -5.2% | 253,300 |
| 2009/05/29 | 102.6 | 105.6 | 100.1 | 102.9 | -1.3 | -1.2% | 206,100 |
| 2009/05/28 | 105.9 | 105.9 | 103 | 104.2 | -1.8 | -1.7% | 100,000 |
| 2009/05/27 | 107.4 | 108.5 | 103.1 | 106 | ±0 | ±0% | 308,100 |
| 2009/05/26 | 107 | 107 | 98 | 106 | -0.1 | -0.1% | 173,400 |
| 2009/05/25 | 107.1 | 107.1 | 101 | 106.1 | +1 | +1% | 112,900 |
| 2009/05/22 | 106.3 | 106.3 | 103 | 105.1 | -1.5 | -1.4% | 70,600 |
| 2009/05/21 | 110 | 110 | 104.5 | 106.6 | -5.2 | -4.7% | 129,400 |
| 2009/05/20 | 113 | 113.3 | 110 | 111.8 | -0.7 | -0.6% | 351,500 |
| 2009/05/19 | 110.1 | 114.9 | 108.4 | 112.5 | +4.4 | +4.1% | 258,400 |
| 2009/05/18 | 109.6 | 110 | 105 | 108.1 | -1.5 | -1.4% | 191,500 |
| 2009/05/15 | 103.8 | 115 | 102.1 | 109.6 | +3.8 | +3.6% | 293,200 |
| 2009/05/14 | 110 | 110 | 104.9 | 105.8 | -0.2 | -0.2% | 211,200 |
| 2009/05/13 | 111 | 111.5 | 102.8 | 106 | -10.5 | -9% | 328,100 |
| 2009/05/12 | 120 | 122.5 | 110 | 116.5 | -7 | -5.7% | 432,800 |
| 2009/05/11 | 117.4 | 126 | 117 | 123.5 | +11.1 | +9.9% | 441,000 |
| 2009/05/08 | 107.1 | 112.4 | 101 | 112.4 | +11.3 | +11.2% | 581,700 |
| 2009/05/07 | 101.5 | 101.5 | 97.5 | 101.1 | +9.6 | +10.5% | 714,700 |
| 2009/05/01 | 87.8 | 91.6 | 84.8 | 91.5 | +9.7 | +11.9% | 300,100 |
| 2009/04/30 | 82 | 90 | 80.2 | 81.8 | -2.4 | -2.9% | 150,900 |
| 2009/04/28 | 85 | 93 | 83 | 84.2 | +1.2 | +1.4% | 363,600 |
| 2009/04/27 | 84 | 85 | 81.6 | 83 | +1 | +1.2% | 76,700 |
| 2009/04/24 | 85 | 85 | 81.9 | 82 | -0.5 | -0.6% | 63,200 |
| 2009/04/23 | 85 | 86.2 | 81.2 | 82.5 | -5.8 | -6.6% | 144,000 |
| 2009/04/22 | 90.7 | 96 | 85.5 | 88.3 | -1.4 | -1.6% | 181,900 |
| 2009/04/21 | 84.2 | 90.5 | 83 | 89.7 | +2.5 | +2.9% | 236,900 |
| 2009/04/20 | 102 | 109.9 | 84.9 | 87.2 | -16.8 | -16.2% | 508,600 |
| 2009/04/17 | 117.4 | 121.8 | 100.1 | 104 | -3.4 | -3.2% | 899,200 |
| 2009/04/16 | 107.4 | 107.4 | 100.5 | 107.4 | +10 | +10.3% | 431,100 |
| 2009/04/15 | 97.4 | 97.4 | 97.4 | 97.4 | +10 | +11.4% | 143,400 |
| 2009/04/14 | 82.5 | 87.4 | 72 | 87.4 | +10 | +12.9% | 477,700 |
| 2009/04/13 | 70 | 77.4 | 67.9 | 77.4 | +9.9 | +14.7% | 491,500 |
| 2009/04/10 | 70 | 71.9 | 64.5 | 67.5 | +2.6 | +4% | 432,500 |
| 2009/04/09 | 55 | 64.9 | 54.9 | 64.9 | +10 | +18.2% | 394,800 |
| 2009/04/08 | 55 | 55 | 52.1 | 54.9 | -3.1 | -5.3% | 211,800 |
| 2009/04/07 | 55.9 | 59.9 | 55.9 | 58 | -2.9 | -4.8% | 121,600 |
| 2009/04/06 | 60.5 | 61.6 | 56.9 | 60.9 | +0.4 | +0.7% | 226,500 |
| 2009/04/03 | 67.9 | 67.9 | 58.1 | 60.5 | -5.5 | -8.3% | 327,600 |
| 2009/04/02 | 67.8 | 70 | 64.1 | 66 | +3.2 | +5.1% | 226,600 |
| 2009/04/01 | 59.2 | 65.5 | 56.5 | 62.8 | -2.4 | -3.7% | 209,900 |
| 2009/03/31 | 55.9 | 72.7 | 55.1 | 65.2 | +0.3 | +0.5% | 586,200 |
| 2009/03/30 | 64.9 | 64.9 | 64 | 64.9 | +10 | +18.2% | 222,400 |
| 2009/03/27 | 54.9 | 54.9 | 54.9 | 54.9 | +5 | +10% | 78,700 |
| 2009/03/26 | 49.9 | 49.9 | 49.9 | 49.9 | +5 | +11.1% | 96,700 |
| 2009/03/25 | 44 | 45.9 | 43.5 | 44.9 | +1.7 | +3.9% | 127,300 |
| 2009/03/24 | 44.5 | 44.5 | 43 | 43.2 | +1.2 | +2.9% | 144,000 |
| 2009/03/23 | 42 | 42.8 | 40.6 | 42 | -1 | -2.3% | 131,400 |
| 2009/03/19 | 48.7 | 48.7 | 41.9 | 43 | -3.7 | -7.9% | 332,500 |
| 2009/03/18 | 46.7 | 46.7 | 46.7 | 46.7 | +5 | +12% | 20,800 |
| 2009/03/17 | 36.5 | 41.7 | 36 | 41.7 | +4.8 | +13% | 181,200 |
3901～
3950
件表示中 / 5235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 |
| アイダ設計 | - | +5.4% | - | - | - | - |
|
- |
| センチュリー２１ | 109,600円 | +10.1% | +1.3% | 4.56% | 13.89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 | 77,700円 | +2.8% | +19.7% | 4.89% | 16.02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% | 23.88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
