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 |
|---|---|---|---|---|---|---|---|
| 2009/07/21 | 95 | 96 | 89 | 92 | -1 | -1.1% | 233,500 |
| 2009/07/17 | 101 | 101 | 92 | 93 | -6 | -6.1% | 103,000 |
| 2009/07/16 | 90 | 100 | 89 | 99 | +4 | +4.2% | 340,200 |
| 2009/07/15 | 86 | 99 | 82 | 95 | +3 | +3.3% | 670,800 |
| 2009/07/14 | 100 | 102 | 92 | 92 | -8 | -8% | 211,400 |
| 2009/07/13 | 98 | 101 | 89 | 100 | +4 | +4.2% | 299,600 |
| 2009/07/10 | 98 | 100 | 92 | 96 | -4 | -4% | 312,100 |
| 2009/07/09 | 102 | 108 | 99 | 100 | -5 | -4.8% | 315,500 |
| 2009/07/08 | 110 | 111 | 104 | 105 | -9 | -7.9% | 293,700 |
| 2009/07/07 | 102 | 122 | 100 | 114 | +11 | +10.7% | 1,336,100 |
| 2009/07/06 | 111 | 113 | 101 | 103 | - | - | 324,100 |
| 2009/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/29 | 106.5 | 119.8 | 105 | 111.8 | +7.3 | +7% | 753,300 |
| 2009/06/26 | 105 | 105.4 | 101 | 104.5 | +0.5 | +0.5% | 463,600 |
| 2009/06/25 | 102 | 104.5 | 100 | 104 | -0.9 | -0.9% | 543,100 |
| 2009/06/24 | 105.1 | 106.6 | 100.7 | 104.9 | -0.1 | -0.1% | 473,000 |
| 2009/06/23 | 100.5 | 105.9 | 98 | 105 | +4.6 | +4.6% | 671,600 |
| 2009/06/22 | 106.7 | 112.2 | 96.3 | 100.4 | -4.3 | -4.1% | 936,000 |
| 2009/06/19 | 102.5 | 104.7 | 102.5 | 104.7 | +10 | +10.6% | 1,017,000 |
| 2009/06/18 | 92.1 | 96.2 | 92 | 94.7 | +2.7 | +2.9% | 197,400 |
| 2009/06/17 | 91 | 95 | 90.1 | 92 | -2 | -2.1% | 125,300 |
| 2009/06/16 | 95.5 | 98 | 86.2 | 94 | -2 | -2.1% | 373,900 |
| 2009/06/15 | 99.8 | 101 | 96 | 96 | -3 | -3% | 209,000 |
| 2009/06/12 | 100.1 | 103 | 95.9 | 99 | -0.7 | -0.7% | 193,100 |
| 2009/06/11 | 100.4 | 105 | 95 | 99.7 | -0.1 | -0.1% | 483,700 |
| 2009/06/10 | 92.1 | 99.9 | 91.5 | 99.8 | +9.7 | +10.8% | 607,500 |
| 2009/06/09 | 91.1 | 93 | 90 | 90.1 | -3.4 | -3.6% | 105,800 |
| 2009/06/08 | 90 | 93.6 | 89 | 93.5 | +2.6 | +2.9% | 208,200 |
| 2009/06/05 | 87.9 | 92 | 87.9 | 90.9 | ±0 | ±0% | 124,700 |
| 2009/06/04 | 89.4 | 91.4 | 88.1 | 90.9 | -2.5 | -2.7% | 458,000 |
| 2009/06/03 | 92.5 | 95 | 87.4 | 93.4 | -2.1 | -2.2% | 268,200 |
| 2009/06/02 | 100.6 | 100.6 | 92.1 | 95.5 | -2.1 | -2.2% | 250,900 |
| 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 |
3901～
3950
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
