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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 7 | 8 | 7 | 8 | +1 | +14.3% | 24,232,500 |
| 2023/11/22 | 7 | 8 | 7 | 7 | ±0 | ±0% | 26,863,900 |
| 2023/11/21 | 7 | 8 | 7 | 7 | ±0 | ±0% | 24,777,100 |
| 2023/11/20 | 8 | 8 | 7 | 7 | -1 | -12.5% | 24,864,500 |
| 2023/11/17 | 7 | 8 | 7 | 8 | +1 | +14.3% | 27,771,900 |
| 2023/11/16 | 8 | 8 | 7 | 7 | ±0 | ±0% | 25,807,300 |
| 2023/11/15 | 8 | 8 | 7 | 7 | -1 | -12.5% | 28,686,000 |
| 2023/11/14 | 7 | 8 | 7 | 8 | ±0 | ±0% | 34,609,200 |
| 2023/11/13 | 7 | 8 | 7 | 8 | +1 | +14.3% | 32,319,900 |
| 2023/11/10 | 7 | 8 | 7 | 7 | -1 | -12.5% | 37,709,500 |
| 2023/11/09 | 7 | 8 | 7 | 8 | +1 | +14.3% | 31,619,100 |
| 2023/11/08 | 8 | 8 | 7 | 7 | ±0 | ±0% | 30,951,200 |
| 2023/11/07 | 8 | 8 | 7 | 7 | -1 | -12.5% | 31,507,700 |
| 2023/11/06 | 8 | 8 | 7 | 8 | ±0 | ±0% | 30,308,700 |
| 2023/11/02 | 7 | 8 | 6 | 8 | +1 | +14.3% | 89,437,400 |
| 2023/11/01 | 8 | 8 | 7 | 7 | -1 | -12.5% | 33,038,400 |
| 2023/10/31 | 8 | 8 | 7 | 8 | ±0 | ±0% | 40,691,200 |
| 2023/10/30 | 8 | 9 | 8 | 8 | ±0 | ±0% | 47,595,400 |
| 2023/10/27 | 8 | 9 | 8 | 8 | ±0 | ±0% | 30,468,200 |
| 2023/10/26 | 9 | 9 | 8 | 8 | ±0 | ±0% | 30,845,900 |
| 2023/10/25 | 8 | 9 | 8 | 8 | ±0 | ±0% | 34,145,700 |
| 2023/10/24 | 8 | 9 | 8 | 8 | ±0 | ±0% | 33,858,800 |
| 2023/10/23 | 8 | 9 | 8 | 8 | ±0 | ±0% | 34,291,200 |
| 2023/10/20 | 9 | 9 | 8 | 8 | -1 | -11.1% | 27,449,100 |
| 2023/10/19 | 8 | 9 | 8 | 9 | +1 | +12.5% | 32,407,900 |
| 2023/10/18 | 8 | 9 | 8 | 8 | ±0 | ±0% | 35,144,300 |
| 2023/10/17 | 8 | 9 | 8 | 8 | ±0 | ±0% | 27,005,100 |
| 2023/10/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 22,206,900 |
| 2023/10/13 | 9 | 9 | 8 | 8 | -1 | -11.1% | 25,727,400 |
| 2023/10/12 | 9 | 9 | 8 | 9 | ±0 | ±0% | 24,202,100 |
| 2023/10/11 | 9 | 9 | 8 | 9 | ±0 | ±0% | 29,883,000 |
| 2023/10/10 | 8 | 9 | 8 | 9 | ±0 | ±0% | 30,386,300 |
| 2023/10/06 | 8 | 9 | 8 | 9 | ±0 | ±0% | 23,474,400 |
| 2023/10/05 | 8 | 9 | 8 | 9 | ±0 | ±0% | 27,646,100 |
| 2023/10/04 | 8 | 9 | 8 | 9 | +1 | +12.5% | 23,023,100 |
| 2023/10/03 | 9 | 9 | 8 | 8 | ±0 | ±0% | 23,983,600 |
| 2023/10/02 | 8 | 9 | 8 | 8 | ±0 | ±0% | 28,289,300 |
| 2023/09/29 | 8 | 9 | 8 | 8 | ±0 | ±0% | 20,081,400 |
| 2023/09/28 | 8 | 9 | 8 | 8 | -1 | -11.1% | 20,156,500 |
| 2023/09/27 | 9 | 9 | 8 | 9 | +1 | +12.5% | 20,713,500 |
| 2023/09/26 | 8 | 9 | 8 | 8 | -1 | -11.1% | 20,524,900 |
| 2023/09/25 | 9 | 9 | 8 | 9 | +1 | +12.5% | 23,359,100 |
| 2023/09/22 | 9 | 9 | 8 | 8 | -1 | -11.1% | 26,583,200 |
| 2023/09/21 | 8 | 9 | 8 | 9 | +1 | +12.5% | 25,750,200 |
| 2023/09/20 | 9 | 9 | 8 | 8 | -1 | -11.1% | 31,986,700 |
| 2023/09/19 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,940,000 |
| 2023/09/15 | 8 | 9 | 8 | 9 | +1 | +12.5% | 26,540,700 |
| 2023/09/14 | 9 | 9 | 8 | 8 | ±0 | ±0% | 26,715,500 |
| 2023/09/13 | 8 | 9 | 8 | 8 | ±0 | ±0% | 27,477,000 |
| 2023/09/12 | 8 | 9 | 8 | 8 | ±0 | ±0% | 27,798,200 |
351～
400
件表示中 / 5231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 |
| ＡＤワークスＧ | 25,800円 | +10.2% | +9.9% | 4.65% | 6.96倍 | 0.66倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| センチュリー２１ | 109,200円 | +10.1% | +1.3% | 4.58% | 13.84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 | 76,500円 | +2.8% | +19.7% | 4.97% | 15.77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% | 23.92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
