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 |
|---|---|---|---|---|---|---|---|
| 2007/11/28 | 1,140 | 1,170 | 1,140 | 1,150 | ±0 | ±0% | 22,400 |
| 2007/11/27 | 1,130 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 33,500 |
| 2007/11/26 | 1,170 | 1,180 | 1,150 | 1,150 | -10 | -0.9% | 22,200 |
| 2007/11/22 | 1,140 | 1,170 | 1,090 | 1,160 | -20 | -1.7% | 44,700 |
| 2007/11/21 | 1,190 | 1,200 | 1,160 | 1,180 | ±0 | ±0% | 13,200 |
| 2007/11/20 | 1,140 | 1,180 | 1,130 | 1,180 | -10 | -0.8% | 28,800 |
| 2007/11/19 | 1,230 | 1,250 | 1,190 | 1,190 | -20 | -1.7% | 24,200 |
| 2007/11/16 | 1,220 | 1,220 | 1,190 | 1,210 | -40 | -3.2% | 25,100 |
| 2007/11/15 | 1,280 | 1,280 | 1,240 | 1,250 | -20 | -1.6% | 18,200 |
| 2007/11/14 | 1,280 | 1,280 | 1,220 | 1,270 | +50 | +4.1% | 28,000 |
| 2007/11/13 | 1,200 | 1,250 | 1,190 | 1,220 | -10 | -0.8% | 16,800 |
| 2007/11/12 | 1,150 | 1,260 | 1,150 | 1,230 | -20 | -1.6% | 51,500 |
| 2007/11/09 | 1,290 | 1,300 | 1,230 | 1,250 | -30 | -2.3% | 24,800 |
| 2007/11/08 | 1,250 | 1,300 | 1,220 | 1,280 | -40 | -3% | 48,000 |
| 2007/11/07 | 1,440 | 1,460 | 1,320 | 1,320 | -120 | -8.3% | 31,000 |
| 2007/11/06 | 1,450 | 1,490 | 1,400 | 1,440 | -30 | -2% | 29,400 |
| 2007/11/05 | 1,490 | 1,510 | 1,460 | 1,470 | -30 | -2% | 27,600 |
| 2007/11/02 | 1,450 | 1,530 | 1,450 | 1,500 | -20 | -1.3% | 74,100 |
| 2007/11/01 | 1,540 | 1,550 | 1,510 | 1,520 | -20 | -1.3% | 38,600 |
| 2007/10/31 | 1,540 | 1,570 | 1,500 | 1,540 | ±0 | ±0% | 49,000 |
| 2007/10/30 | 1,480 | 1,540 | 1,470 | 1,540 | +80 | +5.5% | 109,500 |
| 2007/10/29 | 1,390 | 1,460 | 1,370 | 1,460 | +90 | +6.6% | 96,900 |
| 2007/10/26 | 1,340 | 1,380 | 1,340 | 1,370 | +10 | +0.7% | 18,300 |
| 2007/10/25 | 1,360 | 1,360 | 1,340 | 1,360 | -20 | -1.4% | 22,700 |
| 2007/10/24 | 1,390 | 1,410 | 1,360 | 1,380 | +10 | +0.7% | 33,600 |
| 2007/10/23 | 1,400 | 1,420 | 1,360 | 1,370 | +10 | +0.7% | 44,400 |
| 2007/10/22 | 1,300 | 1,360 | 1,300 | 1,360 | -40 | -2.9% | 35,800 |
| 2007/10/19 | 1,380 | 1,410 | 1,370 | 1,400 | ±0 | ±0% | 45,100 |
| 2007/10/18 | 1,340 | 1,410 | 1,340 | 1,400 | +70 | +5.3% | 49,400 |
| 2007/10/17 | 1,290 | 1,370 | 1,270 | 1,330 | +20 | +1.5% | 78,700 |
| 2007/10/16 | 1,310 | 1,340 | 1,290 | 1,310 | -40 | -3% | 82,500 |
| 2007/10/15 | 1,430 | 1,440 | 1,320 | 1,350 | -100 | -6.9% | 151,600 |
| 2007/10/12 | 1,510 | 1,520 | 1,430 | 1,450 | -90 | -5.8% | 170,000 |
| 2007/10/11 | 1,580 | 1,590 | 1,470 | 1,540 | -70 | -4.3% | 163,300 |
| 2007/10/10 | 1,610 | 1,620 | 1,540 | 1,610 | +30 | +1.9% | 69,100 |
| 2007/10/09 | 1,550 | 1,680 | 1,530 | 1,580 | +100 | +6.8% | 199,300 |
| 2007/10/05 | 1,460 | 1,490 | 1,440 | 1,480 | +60 | +4.2% | 70,700 |
| 2007/10/04 | 1,420 | 1,470 | 1,420 | 1,420 | ±0 | ±0% | 58,600 |
| 2007/10/03 | 1,340 | 1,440 | 1,310 | 1,420 | +100 | +7.6% | 123,600 |
| 2007/10/02 | 1,310 | 1,360 | 1,310 | 1,320 | +30 | +2.3% | 128,100 |
| 2007/10/01 | 1,280 | 1,300 | 1,270 | 1,290 | +30 | +2.4% | 40,500 |
| 2007/09/28 | 1,310 | 1,320 | 1,250 | 1,260 | -30 | -2.3% | 89,900 |
| 2007/09/27 | 1,220 | 1,290 | 1,220 | 1,290 | +90 | +7.5% | 94,000 |
| 2007/09/26 | 1,160 | 1,220 | 1,160 | 1,200 | +50 | +4.3% | 66,100 |
| 2007/09/25 | 1,140 | 1,150 | 1,120 | 1,150 | +30 | +2.7% | 48,100 |
| 2007/09/21 | 1,100 | 1,140 | 1,080 | 1,120 | ±0 | ±0% | 69,300 |
| 2007/09/20 | 1,090 | 1,120 | 1,070 | 1,120 | +50 | +4.7% | 34,000 |
| 2007/09/19 | 1,060 | 1,080 | 1,050 | 1,070 | +30 | +2.9% | 31,200 |
| 2007/09/18 | 1,030 | 1,050 | 1,020 | 1,040 | ±0 | ±0% | 30,300 |
| 2007/09/14 | 1,030 | 1,050 | 1,010 | 1,040 | +20 | +2% | 44,200 |
4301～
4350
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
