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 |
|---|---|---|---|---|---|---|---|
| 2006/09/05 | 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 |
| 2006/08/11 | 1,800 | 1,830 | 1,790 | 1,810 | +10 | +0.6% | 21,400 |
| 2006/08/10 | 1,810 | 1,820 | 1,790 | 1,800 | -10 | -0.6% | 20,400 |
| 2006/08/09 | 1,800 | 1,850 | 1,790 | 1,810 | +10 | +0.6% | 15,400 |
| 2006/08/08 | 1,830 | 1,910 | 1,800 | 1,800 | -30 | -1.6% | 14,100 |
| 2006/08/07 | 1,870 | 1,880 | 1,780 | 1,830 | -70 | -3.7% | 28,200 |
| 2006/08/04 | 1,950 | 1,950 | 1,890 | 1,900 | -40 | -2.1% | 24,400 |
| 2006/08/03 | 1,950 | 1,950 | 1,910 | 1,940 | +10 | +0.5% | 49,100 |
| 2006/08/02 | 1,880 | 1,930 | 1,870 | 1,930 | +50 | +2.7% | 41,300 |
| 2006/08/01 | 1,780 | 1,890 | 1,780 | 1,880 | +90 | +5% | 46,900 |
| 2006/07/31 | 1,780 | 1,810 | 1,760 | 1,790 | +40 | +2.3% | 43,500 |
| 2006/07/28 | 1,680 | 1,770 | 1,680 | 1,750 | +70 | +4.2% | 57,300 |
| 2006/07/27 | 1,630 | 1,700 | 1,630 | 1,680 | +50 | +3.1% | 41,000 |
| 2006/07/26 | 1,680 | 1,680 | 1,580 | 1,630 | -110 | -6.3% | 79,000 |
| 2006/07/25 | 1,840 | 1,850 | 1,730 | 1,740 | -30 | -1.7% | 36,300 |
| 2006/07/24 | 1,850 | 1,850 | 1,770 | 1,770 | -110 | -5.9% | 16,200 |
| 2006/07/21 | 1,920 | 1,920 | 1,870 | 1,880 | -50 | -2.6% | 34,000 |
| 2006/07/20 | 1,920 | 1,960 | 1,910 | 1,930 | +50 | +2.7% | 41,800 |
| 2006/07/19 | 1,970 | 1,970 | 1,850 | 1,880 | -90 | -4.6% | 40,100 |
| 2006/07/18 | 2,070 | 2,090 | 1,950 | 1,970 | -60 | -3% | 95,400 |
| 2006/07/14 | 2,000 | 2,040 | 2,000 | 2,030 | ±0 | ±0% | 19,500 |
| 2006/07/13 | 1,990 | 2,040 | 1,970 | 2,030 | +50 | +2.5% | 33,600 |
| 2006/07/12 | 2,020 | 2,030 | 1,980 | 1,980 | -40 | -2% | 27,700 |
| 2006/07/11 | 2,050 | 2,060 | 2,010 | 2,020 | -50 | -2.4% | 24,100 |
| 2006/07/10 | 2,060 | 2,070 | 2,010 | 2,070 | -20 | -1% | 30,500 |
| 2006/07/07 | 2,110 | 2,120 | 2,050 | 2,090 | -40 | -1.9% | 38,100 |
| 2006/07/06 | 2,090 | 2,130 | 2,060 | 2,130 | ±0 | ±0% | 62,300 |
| 2006/07/05 | 2,130 | 2,150 | 2,110 | 2,130 | -30 | -1.4% | 41,600 |
| 2006/07/04 | 2,150 | 2,190 | 2,140 | 2,160 | -30 | -1.4% | 50,900 |
| 2006/07/03 | 2,170 | 2,200 | 2,150 | 2,190 | +30 | +1.4% | 27,200 |
| 2006/06/30 | 2,170 | 2,180 | 2,120 | 2,160 | +30 | +1.4% | 15,900 |
| 2006/06/29 | 2,140 | 2,170 | 2,110 | 2,130 | -10 | -0.5% | 32,800 |
| 2006/06/28 | 2,110 | 2,170 | 2,110 | 2,140 | -50 | -2.3% | 15,200 |
| 2006/06/27 | 2,190 | 2,210 | 2,170 | 2,190 | +30 | +1.4% | 76,000 |
4651～
4700
件表示中 / 5317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 | 900円 | -19.7% | -18.6% | 1.11% | 19.57倍 | 1.56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 |
| グッドライフ | 357,000円 | +43.1% | +67.4% | 0.00% | 9.07倍 | 2.98倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| 毎コムネット | 80,800円 | +18.6% | +0.7% | 3.96% | 8.84倍 | 1.09倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| ランディックス | 235,200円 | +18.4% | +8.9% | 1.79% | 8.95倍 | 1.60倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
