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 |
|---|---|---|---|---|---|---|---|
| 2005/06/17 | 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 |
| 2005/04/27 | 1,726.7 | 1,726.7 | 1,676.7 | 1,700 | -26.7 | -1.5% | 15,600 |
| 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 |
4901～
4950
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
