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 |
|---|---|---|---|---|---|---|---|
| 2006/10/24 | 2,300 | 2,420 | 2,220 | 2,220 | -20 | -0.9% | 143,300 |
| 2006/10/23 | 2,140 | 2,250 | 2,120 | 2,240 | +130 | +6.2% | 92,200 |
| 2006/10/20 | 2,080 | 2,130 | 2,060 | 2,110 | +60 | +2.9% | 117,300 |
| 2006/10/19 | 2,010 | 2,070 | 2,000 | 2,050 | +100 | +5.1% | 151,600 |
| 2006/10/18 | 1,870 | 1,950 | 1,850 | 1,950 | +80 | +4.3% | 128,100 |
| 2006/10/17 | 1,850 | 1,870 | 1,810 | 1,870 | +70 | +3.9% | 52,400 |
| 2006/10/16 | 1,790 | 1,870 | 1,790 | 1,800 | +30 | +1.7% | 48,800 |
| 2006/10/13 | 1,680 | 1,780 | 1,670 | 1,770 | +70 | +4.1% | 41,400 |
| 2006/10/12 | 1,650 | 1,720 | 1,650 | 1,700 | -10 | -0.6% | 45,700 |
| 2006/10/11 | 1,820 | 1,830 | 1,710 | 1,710 | -90 | -5% | 86,000 |
| 2006/10/10 | 1,820 | 1,860 | 1,800 | 1,800 | -50 | -2.7% | 48,300 |
| 2006/10/06 | 1,820 | 1,870 | 1,780 | 1,850 | +40 | +2.2% | 75,700 |
| 2006/10/05 | 1,790 | 1,820 | 1,780 | 1,810 | +30 | +1.7% | 18,200 |
| 2006/10/04 | 1,820 | 1,840 | 1,770 | 1,780 | -40 | -2.2% | 55,800 |
| 2006/10/03 | 1,860 | 1,860 | 1,820 | 1,820 | -70 | -3.7% | 19,900 |
| 2006/10/02 | 1,900 | 1,920 | 1,870 | 1,890 | -10 | -0.5% | 16,500 |
| 2006/09/29 | 1,920 | 1,960 | 1,890 | 1,900 | -10 | -0.5% | 57,300 |
| 2006/09/28 | 1,890 | 1,930 | 1,850 | 1,910 | +50 | +2.7% | 72,000 |
| 2006/09/27 | 1,840 | 1,890 | 1,820 | 1,860 | +50 | +2.8% | 68,700 |
| 2006/09/26 | 1,780 | 1,870 | 1,760 | 1,810 | +10 | +0.6% | 64,900 |
| 2006/09/25 | 1,790 | 1,820 | 1,730 | 1,800 | -20 | -1.1% | 34,600 |
| 2006/09/22 | 1,700 | 1,830 | 1,690 | 1,820 | +70 | +4% | 65,300 |
| 2006/09/21 | 1,670 | 1,760 | 1,640 | 1,750 | +80 | +4.8% | 45,200 |
| 2006/09/20 | 1,680 | 1,680 | 1,620 | 1,670 | -10 | -0.6% | 28,200 |
| 2006/09/19 | 1,660 | 1,690 | 1,660 | 1,680 | +20 | +1.2% | 26,900 |
| 2006/09/15 | 1,660 | 1,700 | 1,620 | 1,660 | -30 | -1.8% | 37,200 |
| 2006/09/14 | 1,740 | 1,740 | 1,650 | 1,690 | -50 | -2.9% | 31,500 |
| 2006/09/13 | 1,790 | 1,800 | 1,690 | 1,740 | -20 | -1.1% | 35,200 |
| 2006/09/12 | 1,830 | 1,830 | 1,750 | 1,760 | -70 | -3.8% | 47,200 |
| 2006/09/11 | 1,810 | 1,860 | 1,800 | 1,830 | +40 | +2.2% | 73,000 |
| 2006/09/08 | 1,770 | 1,800 | 1,770 | 1,790 | ±0 | ±0% | 23,900 |
| 2006/09/07 | 1,770 | 1,800 | 1,760 | 1,790 | +20 | +1.1% | 71,500 |
| 2006/09/06 | 1,860 | 1,860 | 1,760 | 1,770 | -60 | -3.3% | 143,000 |
| 2006/09/05 | 1,840 | 1,860 | 1,800 | 1,830 | +20 | +1.1% | 66,300 |
| 2006/09/04 | 1,830 | 1,830 | 1,800 | 1,810 | ±0 | ±0% | 44,900 |
| 2006/09/01 | 1,810 | 1,820 | 1,810 | 1,810 | -20 | -1.1% | 17,600 |
| 2006/08/31 | 1,810 | 1,840 | 1,810 | 1,830 | +20 | +1.1% | 22,000 |
| 2006/08/30 | 1,870 | 1,880 | 1,810 | 1,810 | -70 | -3.7% | 25,500 |
| 2006/08/29 | 1,830 | 1,880 | 1,830 | 1,880 | +60 | +3.3% | 15,700 |
| 2006/08/28 | 1,890 | 1,890 | 1,810 | 1,820 | -40 | -2.2% | 20,400 |
| 2006/08/25 | 1,900 | 1,900 | 1,850 | 1,860 | -40 | -2.1% | 46,800 |
| 2006/08/24 | 1,960 | 1,970 | 1,880 | 1,900 | -50 | -2.6% | 48,200 |
| 2006/08/23 | 2,000 | 2,020 | 1,940 | 1,950 | ±0 | ±0% | 79,800 |
| 2006/08/22 | 1,920 | 1,960 | 1,910 | 1,950 | +20 | +1% | 52,800 |
| 2006/08/21 | 1,920 | 1,950 | 1,890 | 1,930 | +80 | +4.3% | 100,300 |
| 2006/08/18 | 1,790 | 1,940 | 1,760 | 1,850 | +190 | +11.4% | 217,800 |
| 2006/08/17 | 1,910 | 1,940 | 1,660 | 1,660 | -210 | -11.2% | 174,100 |
| 2006/08/16 | 1,900 | 1,920 | 1,870 | 1,870 | +10 | +0.5% | 38,700 |
| 2006/08/15 | 1,850 | 1,890 | 1,830 | 1,860 | +40 | +2.2% | 35,800 |
| 2006/08/14 | 1,820 | 1,860 | 1,800 | 1,820 | +10 | +0.6% | 26,300 |
4551～
4600
件表示中 / 5250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 | -19.7% | -18.6% | 1.43% | 15.22倍 | 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 |
| サンネクスタＧ | 104,200円 | +3.9% | -8.1% | 3.84% | 24.40倍 | 1.22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 |
| リアルゲイト | 188,800円 | +19.5% | +31.2% | 0.00% | 18.92倍 | 3.35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 |
| 明豊エンター | 34,800円 | +41.0% | +5.5% | 3.16% | 7.33倍 | 1.24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 |
| アグレ都市 | 177,400円 | +19.9% | +5.8% | 5.64% | 6.32倍 | 1.41倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
市場注目の銘柄
チャート関連のコラム
