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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,720 | 1,720 | 1,640 | 1,660 | -60 | -3.5% | 94,600 |
| 2007/07/24 | 1,800 | 1,810 | 1,700 | 1,720 | -70 | -3.9% | 61,100 |
| 2007/07/23 | 1,700 | 1,820 | 1,700 | 1,790 | +40 | +2.3% | 46,600 |
| 2007/07/20 | 1,800 | 1,800 | 1,750 | 1,750 | -50 | -2.8% | 22,100 |
| 2007/07/19 | 1,810 | 1,830 | 1,770 | 1,800 | -10 | -0.6% | 23,700 |
| 2007/07/18 | 1,800 | 1,820 | 1,790 | 1,810 | +10 | +0.6% | 16,000 |
| 2007/07/17 | 1,800 | 1,810 | 1,780 | 1,800 | +10 | +0.6% | 19,000 |
| 2007/07/13 | 1,810 | 1,820 | 1,770 | 1,790 | ±0 | ±0% | 36,700 |
| 2007/07/12 | 1,820 | 1,830 | 1,780 | 1,790 | -30 | -1.6% | 89,700 |
| 2007/07/11 | 1,850 | 1,850 | 1,790 | 1,820 | -40 | -2.2% | 55,500 |
| 2007/07/10 | 1,890 | 1,900 | 1,850 | 1,860 | -30 | -1.6% | 14,600 |
| 2007/07/09 | 1,830 | 1,890 | 1,830 | 1,890 | +50 | +2.7% | 29,000 |
| 2007/07/06 | 1,860 | 1,860 | 1,820 | 1,840 | -10 | -0.5% | 47,400 |
| 2007/07/05 | 1,870 | 1,900 | 1,840 | 1,850 | -20 | -1.1% | 53,400 |
| 2007/07/04 | 1,940 | 1,940 | 1,860 | 1,870 | -70 | -3.6% | 73,700 |
| 2007/07/03 | 1,980 | 1,980 | 1,870 | 1,940 | -10 | -0.5% | 100,400 |
| 2007/07/02 | 2,040 | 2,060 | 1,950 | 1,950 | +100 | +5.4% | 222,600 |
| 2007/06/29 | 1,740 | 1,850 | 1,720 | 1,850 | +130 | +7.6% | 147,600 |
| 2007/06/28 | 1,670 | 1,720 | 1,670 | 1,720 | +80 | +4.9% | 51,600 |
| 2007/06/27 | 1,630 | 1,660 | 1,620 | 1,640 | -20 | -1.2% | 43,000 |
| 2007/06/26 | 1,650 | 1,670 | 1,640 | 1,660 | +20 | +1.2% | 76,000 |
| 2007/06/25 | 1,770 | 1,770 | 1,590 | 1,640 | -100 | -5.7% | 310,400 |
| 2007/06/22 | 1,790 | 1,800 | 1,720 | 1,740 | -30 | -1.7% | 116,300 |
| 2007/06/21 | 1,780 | 1,790 | 1,760 | 1,770 | -20 | -1.1% | 71,800 |
| 2007/06/20 | 1,770 | 1,800 | 1,770 | 1,790 | +10 | +0.6% | 24,500 |
| 2007/06/19 | 1,840 | 1,840 | 1,770 | 1,780 | -30 | -1.7% | 52,600 |
| 2007/06/18 | 1,770 | 1,810 | 1,770 | 1,810 | +70 | +4% | 58,100 |
| 2007/06/15 | 1,780 | 1,780 | 1,720 | 1,740 | -10 | -0.6% | 60,600 |
| 2007/06/14 | 1,780 | 1,780 | 1,730 | 1,750 | ±0 | ±0% | 45,100 |
| 2007/06/13 | 1,780 | 1,780 | 1,700 | 1,750 | -80 | -4.4% | 145,100 |
| 2007/06/12 | 1,890 | 1,890 | 1,750 | 1,830 | -70 | -3.7% | 63,000 |
| 2007/06/11 | 1,960 | 1,970 | 1,880 | 1,900 | -50 | -2.6% | 49,500 |
| 2007/06/08 | 1,980 | 1,980 | 1,950 | 1,950 | -50 | -2.5% | 22,600 |
| 2007/06/07 | 1,980 | 2,000 | 1,970 | 2,000 | +10 | +0.5% | 5,100 |
| 2007/06/06 | 1,980 | 1,990 | 1,970 | 1,990 | ±0 | ±0% | 11,700 |
| 2007/06/05 | 1,980 | 1,990 | 1,960 | 1,990 | ±0 | ±0% | 16,600 |
| 2007/06/04 | 2,020 | 2,030 | 1,980 | 1,990 | -10 | -0.5% | 13,600 |
| 2007/06/01 | 1,950 | 2,000 | 1,950 | 2,000 | +50 | +2.6% | 16,000 |
| 2007/05/31 | 1,950 | 1,960 | 1,930 | 1,950 | +40 | +2.1% | 9,600 |
| 2007/05/30 | 1,930 | 1,940 | 1,910 | 1,910 | -20 | -1% | 15,400 |
| 2007/05/29 | 1,960 | 1,970 | 1,910 | 1,930 | -10 | -0.5% | 15,400 |
| 2007/05/28 | 1,950 | 1,980 | 1,930 | 1,940 | -10 | -0.5% | 15,400 |
| 2007/05/25 | 1,950 | 1,950 | 1,910 | 1,950 | +30 | +1.6% | 7,900 |
| 2007/05/24 | 1,970 | 1,970 | 1,920 | 1,920 | -40 | -2% | 11,600 |
| 2007/05/23 | 1,960 | 1,980 | 1,960 | 1,960 | +10 | +0.5% | 5,600 |
| 2007/05/22 | 1,950 | 1,960 | 1,940 | 1,950 | +30 | +1.6% | 9,800 |
| 2007/05/21 | 1,870 | 1,990 | 1,870 | 1,920 | +30 | +1.6% | 20,600 |
| 2007/05/18 | 1,920 | 1,930 | 1,890 | 1,890 | -60 | -3.1% | 13,800 |
| 2007/05/17 | 1,970 | 1,970 | 1,930 | 1,950 | -10 | -0.5% | 5,800 |
| 2007/05/16 | 2,040 | 2,040 | 1,920 | 1,960 | -50 | -2.5% | 24,900 |
4351～
4400
件表示中 / 5234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 | 700円 | - | - | - | - | 1.21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 |
| ＡＶＡＮＴＩＡ | 77,500円 | +2.8% | +19.7% | 4.90% | 15.98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 | 102,300円 | +3.9% | -8.1% | 3.91% | 23.90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 |
| 明豊エンター | 33,100円 | +41.0% | +5.5% | 3.32% | 6.97倍 | 1.19倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| リアルゲイト | 183,000円 | +19.5% | +31.2% | 0.00% | 18.33倍 | 3.25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 |
市場注目の銘柄
チャート関連のコラム
