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 |
|---|---|---|---|---|---|---|---|
| 2005/07/12 | 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 |
| 2005/06/17 | 2,140 | 2,153.3 | 2,066.7 | 2,100 | -53.3 | -2.5% | 66,600 |
| 2005/06/16 | 2,166.7 | 2,230 | 2,130 | 2,153.3 | -80 | -3.6% | 70,500 |
| 2005/06/15 | 2,240 | 2,283.3 | 2,166.7 | 2,233.3 | -6.7 | -0.3% | 101,400 |
| 2005/06/14 | 2,200 | 2,266.7 | 2,153.3 | 2,240 | +6.7 | +0.3% | 76,200 |
| 2005/06/13 | 2,173.3 | 2,233.3 | 2,076.7 | 2,233.3 | -63.4 | -2.8% | 173,400 |
| 2005/06/10 | 1,953.3 | 2,296.7 | 1,953.3 | 2,296.7 | +333.4 | +17% | 699,900 |
| 2005/06/09 | 1,963.3 | 1,973.3 | 1,933.3 | 1,963.3 | ±0 | ±0% | 66,300 |
| 2005/06/08 | 1,900 | 1,980 | 1,893.3 | 1,963.3 | +63.3 | +3.3% | 136,500 |
| 2005/06/07 | 1,950 | 1,966.7 | 1,900 | 1,900 | -33.3 | -1.7% | 74,700 |
| 2005/06/06 | 1,916.7 | 1,940 | 1,916.7 | 1,933.3 | +10 | +0.5% | 37,200 |
| 2005/06/03 | 1,916.7 | 1,933.3 | 1,886.7 | 1,923.3 | ±0 | ±0% | 54,900 |
| 2005/06/02 | 1,916.7 | 1,930 | 1,900 | 1,923.3 | -10 | -0.5% | 42,900 |
| 2005/06/01 | 1,916.7 | 1,933.3 | 1,893.3 | 1,933.3 | ±0 | ±0% | 68,700 |
| 2005/05/31 | 1,923.3 | 1,950 | 1,900 | 1,933.3 | +23.3 | +1.2% | 267,300 |
| 2005/05/30 | 1,873.3 | 1,930 | 1,866.7 | 1,910 | +50 | +2.7% | 197,400 |
| 2005/05/27 | 1,866.7 | 1,873.3 | 1,836.7 | 1,860 | -6.7 | -0.4% | 107,700 |
| 2005/05/26 | 1,866.7 | 1,876.7 | 1,833.3 | 1,866.7 | ±0 | ±0% | 73,200 |
| 2005/05/25 | 1,863.3 | 1,873.3 | 1,840 | 1,866.7 | -10 | -0.5% | 153,000 |
| 2005/05/24 | 1,783.3 | 1,896.7 | 1,766.7 | 1,876.7 | +76.7 | +4.3% | 420,600 |
| 2005/05/23 | 1,716.7 | 1,800 | 1,716.7 | 1,800 | +100 | +5.9% | 87,900 |
| 2005/05/20 | 1,666.7 | 1,730 | 1,643.3 | 1,700 | +33.3 | +2% | 41,400 |
| 2005/05/19 | 1,643.3 | 1,666.7 | 1,643.3 | 1,666.7 | +6.7 | +0.4% | 59,700 |
| 2005/05/18 | 1,666.7 | 1,716.7 | 1,656.7 | 1,660 | -6.7 | -0.4% | 54,000 |
| 2005/05/17 | 1,766.7 | 1,766.7 | 1,666.7 | 1,666.7 | -100 | -5.7% | 61,500 |
| 2005/05/16 | 1,783.3 | 1,800 | 1,763.3 | 1,766.7 | -10 | -0.6% | 138,600 |
| 2005/05/13 | 1,680 | 1,783.3 | 1,680 | 1,776.7 | +96.7 | +5.8% | 213,300 |
| 2005/05/12 | 1,640 | 1,683.3 | 1,640 | 1,680 | +13.3 | +0.8% | 22,500 |
| 2005/05/11 | 1,683.3 | 1,683.3 | 1,646.7 | 1,666.7 | -3.3 | -0.2% | 38,100 |
| 2005/05/10 | 1,713.3 | 1,723.3 | 1,646.7 | 1,670 | -16.7 | -1% | 66,300 |
| 2005/05/09 | 1,666.7 | 1,713.3 | 1,636.7 | 1,686.7 | +50 | +3.1% | 68,100 |
| 2005/05/06 | 1,540 | 1,666.7 | 1,500 | 1,636.7 | +60 | +3.8% | 69,900 |
| 2005/05/02 | 1,633.3 | 1,646.7 | 1,520 | 1,576.7 | -90 | -5.4% | 65,700 |
| 2005/04/28 | 1,700 | 1,700 | 1,660 | 1,666.7 | -33.3 | -2% | 36,900 |
4851～
4900
件表示中 / 5232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 | 76,700円 | +2.8% | +19.7% | 4.95% | 15.81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 | 102,800円 | +3.9% | -8.1% | 3.89% | 24.06倍 | 1.21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 | 1.18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 |
| サンセイランデ | 113,900円 | +0.1% | +0.9% | 3.69% | 8.72倍 | 0.73倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
市場注目の銘柄
チャート関連のコラム
