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 |
|---|---|---|---|---|---|---|---|
| 2005/08/29 | 2,300 | 2,330 | 2,290 | 2,330 | +40 | +1.7% | 55,800 |
| 2005/08/26 | 2,610 | 2,610 | 2,250 | 2,290 | +40 | +1.8% | 220,200 |
| 2005/08/25 | 2,270 | 2,300 | 2,216.7 | 2,250 | -56.7 | -2.5% | 186,300 |
| 2005/08/24 | 2,333.3 | 2,336.7 | 2,283.3 | 2,306.7 | -16.6 | -0.7% | 153,300 |
| 2005/08/23 | 2,363.3 | 2,363.3 | 2,303.3 | 2,323.3 | +6.6 | +0.3% | 224,100 |
| 2005/08/22 | 2,350 | 2,350 | 2,316.7 | 2,316.7 | -46.6 | -2% | 96,600 |
| 2005/08/19 | 2,333.3 | 2,363.3 | 2,320 | 2,363.3 | +13.3 | +0.6% | 92,100 |
| 2005/08/18 | 2,300 | 2,360 | 2,293.3 | 2,350 | +70 | +3.1% | 277,800 |
| 2005/08/17 | 2,253.3 | 2,310 | 2,250 | 2,280 | +3.3 | +0.1% | 134,100 |
| 2005/08/16 | 2,256.7 | 2,296.7 | 2,220 | 2,276.7 | +53.4 | +2.4% | 138,900 |
| 2005/08/15 | 2,183.3 | 2,246.7 | 2,166.7 | 2,223.3 | +50 | +2.3% | 95,100 |
| 2005/08/12 | 2,186.7 | 2,190 | 2,110 | 2,173.3 | +3.3 | +0.2% | 129,300 |
| 2005/08/11 | 2,103.3 | 2,190 | 2,103.3 | 2,170 | +83.3 | +4% | 300,000 |
| 2005/08/10 | 2,216.7 | 2,350 | 2,086.7 | 2,086.7 | -30 | -1.4% | 879,600 |
| 2005/08/09 | 2,043.3 | 2,143.3 | 2,033.3 | 2,116.7 | +73.4 | +3.6% | 76,200 |
| 2005/08/08 | 1,966.7 | 2,043.3 | 1,916.7 | 2,043.3 | -6.7 | -0.3% | 36,900 |
| 2005/08/05 | 2,053.3 | 2,056.7 | 2,000 | 2,050 | -26.7 | -1.3% | 68,400 |
| 2005/08/04 | 2,076.7 | 2,076.7 | 1,966.7 | 2,076.7 | -43.3 | -2% | 85,200 |
| 2005/08/03 | 2,166.7 | 2,166.7 | 2,016.7 | 2,120 | -80 | -3.6% | 135,900 |
| 2005/08/02 | 2,213.3 | 2,316.7 | 2,190 | 2,200 | -13.3 | -0.6% | 236,400 |
| 2005/08/01 | 2,220 | 2,223.3 | 2,186.7 | 2,213.3 | +6.6 | +0.3% | 50,700 |
| 2005/07/29 | 2,233.3 | 2,233.3 | 2,176.7 | 2,206.7 | +6.7 | +0.3% | 62,400 |
| 2005/07/28 | 2,180 | 2,233.3 | 2,180 | 2,200 | +23.3 | +1.1% | 36,600 |
| 2005/07/27 | 2,236.7 | 2,246.7 | 2,173.3 | 2,176.7 | -56.6 | -2.5% | 34,500 |
| 2005/07/26 | 2,243.3 | 2,293.3 | 2,233.3 | 2,233.3 | -43.4 | -1.9% | 42,600 |
| 2005/07/25 | 2,233.3 | 2,283.3 | 2,226.7 | 2,276.7 | +93.4 | +4.3% | 181,800 |
| 2005/07/22 | 2,110 | 2,186.7 | 2,086.7 | 2,183.3 | +40 | +1.9% | 98,100 |
| 2005/07/21 | 2,133.3 | 2,186.7 | 2,126.7 | 2,143.3 | -13.4 | -0.6% | 72,900 |
| 2005/07/20 | 2,073.3 | 2,163.3 | 2,073.3 | 2,156.7 | +66.7 | +3.2% | 124,800 |
| 2005/07/19 | 2,190 | 2,190 | 2,053.3 | 2,090 | -96.7 | -4.4% | 105,300 |
| 2005/07/15 | 2,170 | 2,200 | 2,166.7 | 2,186.7 | -30 | -1.4% | 104,400 |
| 2005/07/14 | 2,250 | 2,253.3 | 2,206.7 | 2,216.7 | -50 | -2.2% | 94,800 |
| 2005/07/13 | 2,233.3 | 2,276.7 | 2,226.7 | 2,266.7 | +20 | +0.9% | 56,700 |
| 2005/07/12 | 2,286.7 | 2,286.7 | 2,240 | 2,246.7 | -30 | -1.3% | 60,600 |
| 2005/07/11 | 2,236.7 | 2,313.3 | 2,236.7 | 2,276.7 | +50 | +2.2% | 76,500 |
| 2005/07/08 | 2,240 | 2,260 | 2,216.7 | 2,226.7 | -13.3 | -0.6% | 45,900 |
| 2005/07/07 | 2,283.3 | 2,283.3 | 2,206.7 | 2,240 | -73.3 | -3.2% | 80,700 |
| 2005/07/06 | 2,420 | 2,433.3 | 2,273.3 | 2,313.3 | -40 | -1.7% | 242,700 |
| 2005/07/05 | 2,340 | 2,366.7 | 2,300 | 2,353.3 | +20 | +0.9% | 245,400 |
| 2005/07/04 | 2,376.7 | 2,446.7 | 2,310 | 2,333.3 | -10 | -0.4% | 218,100 |
| 2005/07/01 | 2,350 | 2,400 | 2,343.3 | 2,343.3 | +10 | +0.4% | 103,800 |
| 2005/06/30 | 2,333.3 | 2,370 | 2,316.7 | 2,333.3 | -10 | -0.4% | 40,500 |
| 2005/06/29 | 2,366.7 | 2,366.7 | 2,343.3 | 2,343.3 | -23.4 | -1% | 55,200 |
| 2005/06/28 | 2,383.3 | 2,500 | 2,343.3 | 2,366.7 | +33.4 | +1.4% | 175,800 |
| 2005/06/27 | 2,233.3 | 2,333.3 | 2,233.3 | 2,333.3 | +33.3 | +1.4% | 77,100 |
| 2005/06/24 | 2,246.7 | 2,400 | 2,233.3 | 2,300 | -13.3 | -0.6% | 189,300 |
| 2005/06/23 | 2,160 | 2,370 | 2,100 | 2,313.3 | +170 | +7.9% | 265,800 |
| 2005/06/22 | 2,040 | 2,233.3 | 2,003.3 | 2,143.3 | +70 | +3.4% | 99,300 |
| 2005/06/21 | 2,080 | 2,083.3 | 2,006.7 | 2,073.3 | -10 | -0.5% | 49,800 |
| 2005/06/20 | 2,133.3 | 2,133.3 | 2,070 | 2,083.3 | -16.7 | -0.8% | 54,900 |
4851～
4900
件表示中 / 5265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 |
| ＡＤワークスＧ | 28,900円 | +10.2% | +9.9% | 4.15% | 7.85倍 | 0.75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 |
| ランドネット | 117,400円 | +26.3% | +36.5% | 1.67% | 6.03倍 | 1.42倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| グッドライフ | 319,500円 | +43.1% | +67.4% | 0.00% | 8.12倍 | 3.07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 | 75,100円 | +7.0% | +7.0% | 4.26% | 8.40倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
