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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,676.7 | 1,726.7 | 1,660 | 1,726.7 | +16.7 | +1% | 25,500 |
| 2005/04/25 | 1,770 | 1,773.3 | 1,706.7 | 1,710 | -66.7 | -3.8% | 18,000 |
| 2005/04/22 | 1,766.7 | 1,800 | 1,756.7 | 1,776.7 | +3.4 | +0.2% | 63,300 |
| 2005/04/21 | 1,700 | 1,776.7 | 1,640 | 1,773.3 | +70 | +4.1% | 56,700 |
| 2005/04/20 | 1,783.3 | 1,800 | 1,700 | 1,703.3 | -83.4 | -4.7% | 135,000 |
| 2005/04/19 | 1,766.7 | 1,786.7 | 1,716.7 | 1,786.7 | +20 | +1.1% | 94,800 |
| 2005/04/18 | 1,726.7 | 1,793.3 | 1,666.7 | 1,766.7 | +36.7 | +2.1% | 134,100 |
| 2005/04/15 | 1,666.7 | 1,730 | 1,610 | 1,730 | +13.3 | +0.8% | 121,800 |
| 2005/04/14 | 1,566.7 | 1,716.7 | 1,543.3 | 1,716.7 | +160 | +10.3% | 119,700 |
| 2005/04/13 | 1,563.3 | 1,600 | 1,530 | 1,556.7 | -56.6 | -3.5% | 39,000 |
| 2005/04/12 | 1,633.3 | 1,660 | 1,596.7 | 1,613.3 | +63.3 | +4.1% | 137,100 |
| 2005/04/11 | 1,566.7 | 1,566.7 | 1,533.3 | 1,550 | -16.7 | -1.1% | 16,800 |
| 2005/04/08 | 1,563.3 | 1,566.7 | 1,533.3 | 1,566.7 | ±0 | ±0% | 21,000 |
| 2005/04/07 | 1,566.7 | 1,566.7 | 1,533.3 | 1,566.7 | +23.4 | +1.5% | 15,300 |
| 2005/04/06 | 1,550 | 1,566.7 | 1,533.3 | 1,543.3 | -6.7 | -0.4% | 18,600 |
| 2005/04/05 | 1,563.3 | 1,566.7 | 1,543.3 | 1,550 | -13.3 | -0.9% | 52,500 |
| 2005/04/04 | 1,503.3 | 1,563.3 | 1,500 | 1,563.3 | +76.6 | +5.2% | 43,800 |
| 2005/04/01 | 1,456.7 | 1,500 | 1,433.3 | 1,486.7 | +26.7 | +1.8% | 37,200 |
| 2005/03/31 | 1,500 | 1,500 | 1,436.7 | 1,460 | -43.3 | -2.9% | 26,400 |
| 2005/03/30 | 1,383.3 | 1,516.7 | 1,383.3 | 1,503.3 | -30 | -2% | 71,100 |
| 2005/03/29 | 1,533.3 | 1,533.3 | 1,516.7 | 1,533.3 | -10 | -0.6% | 10,800 |
| 2005/03/28 | 1,533.3 | 1,543.3 | 1,533.3 | 1,543.3 | +10 | +0.7% | 20,100 |
| 2005/03/25 | 1,533.3 | 1,540 | 1,530 | 1,533.3 | ±0 | ±0% | 16,500 |
| 2005/03/24 | 1,536.7 | 1,546.7 | 1,533.3 | 1,533.3 | -16.7 | -1.1% | 18,000 |
| 2005/03/23 | 1,540 | 1,550 | 1,500 | 1,550 | +16.7 | +1.1% | 26,400 |
| 2005/03/22 | 1,536.7 | 1,536.7 | 1,533.3 | 1,533.3 | ±0 | ±0% | 25,500 |
| 2005/03/18 | 1,536.7 | 1,540 | 1,533.3 | 1,533.3 | ±0 | ±0% | 12,900 |
| 2005/03/17 | 1,533.3 | 1,536.7 | 1,533.3 | 1,533.3 | ±0 | ±0% | 17,400 |
| 2005/03/16 | 1,540 | 1,540 | 1,533.3 | 1,533.3 | -6.7 | -0.4% | 8,700 |
| 2005/03/15 | 1,626.7 | 1,626.7 | 1,533.3 | 1,540 | -86.7 | -5.3% | 37,800 |
| 2005/03/14 | 1,536.7 | 1,626.7 | 1,533.3 | 1,626.7 | +93.4 | +6.1% | 49,200 |
| 2005/03/11 | 1,513.3 | 1,540 | 1,503.3 | 1,533.3 | +20 | +1.3% | 18,000 |
| 2005/03/10 | 1,516.7 | 1,526.7 | 1,503.3 | 1,513.3 | -13.4 | -0.9% | 10,200 |
| 2005/03/09 | 1,516.7 | 1,533.3 | 1,500 | 1,526.7 | +20 | +1.3% | 18,900 |
| 2005/03/08 | 1,516.7 | 1,533.3 | 1,506.7 | 1,506.7 | -26.6 | -1.7% | 15,600 |
| 2005/03/07 | 1,503.3 | 1,546.7 | 1,500 | 1,533.3 | +33.3 | +2.2% | 22,200 |
| 2005/03/04 | 1,500 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 14,700 |
| 2005/03/03 | 1,506.7 | 1,516.7 | 1,500 | 1,510 | +10 | +0.7% | 13,200 |
| 2005/03/02 | 1,500 | 1,506.7 | 1,500 | 1,500 | -3.3 | -0.2% | 9,300 |
| 2005/03/01 | 1,500 | 1,506.7 | 1,500 | 1,503.3 | ±0 | ±0% | 15,300 |
| 2005/02/28 | 1,523.3 | 1,523.3 | 1,500 | 1,503.3 | -20 | -1.3% | 24,900 |
| 2005/02/25 | 1,526.7 | 1,533.3 | 1,506.7 | 1,523.3 | +10 | +0.7% | 18,300 |
| 2005/02/24 | 1,506.7 | 1,520 | 1,506.7 | 1,513.3 | +10 | +0.7% | 35,100 |
| 2005/02/23 | 1,503.3 | 1,520 | 1,500 | 1,503.3 | -3.4 | -0.2% | 14,400 |
| 2005/02/22 | 1,513.3 | 1,516.7 | 1,503.3 | 1,506.7 | -3.3 | -0.2% | 15,000 |
| 2005/02/21 | 1,500 | 1,526.7 | 1,500 | 1,510 | +10 | +0.7% | 12,900 |
| 2005/02/18 | 1,500 | 1,503.3 | 1,500 | 1,500 | ±0 | ±0% | 24,600 |
| 2005/02/17 | 1,503.3 | 1,506.7 | 1,500 | 1,500 | ±0 | ±0% | 12,900 |
| 2005/02/16 | 1,500 | 1,503.3 | 1,500 | 1,500 | ±0 | ±0% | 18,000 |
| 2005/02/15 | 1,503.3 | 1,510 | 1,483.3 | 1,500 | ±0 | ±0% | 12,900 |
4901～
4950
件表示中 / 5231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 | 800円 | - | - | - | - | 1.38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 | 25,800円 | +10.2% | +9.9% | 4.65% | 6.96倍 | 0.66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 |
| センチュリー２１ | 109,200円 | +10.1% | +1.3% | 4.58% | 13.84倍 | 1.70倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ＡＶＡＮＴＩＡ | 76,500円 | +2.8% | +19.7% | 4.97% | 15.77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 | 102,200円 | +3.9% | -8.1% | 3.91% | 23.92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 |
市場注目の銘柄
チャート関連のコラム
