ランドビジネスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/07/21 | 155.3 | 159.3 | 155.3 | 158.2 | +2.2 | +1.4% | 3,100 |
| 2011/07/20 | 160.1 | 160.1 | 155.1 | 156 | -0.1 | -0.1% | 12,200 |
| 2011/07/19 | 156 | 159.9 | 154.8 | 156.1 | +0.1 | +0.1% | 16,700 |
| 2011/07/15 | 154.2 | 156 | 154.2 | 156 | +0.3 | +0.2% | 5,000 |
| 2011/07/14 | 156.1 | 156.2 | 153.3 | 155.7 | +0.2 | +0.1% | 12,000 |
| 2011/07/13 | 156 | 159.5 | 155.5 | 155.5 | -4.5 | -2.8% | 8,100 |
| 2011/07/12 | 154 | 160 | 154 | 160 | +0.9 | +0.6% | 11,500 |
| 2011/07/11 | 159.9 | 160.4 | 155.1 | 159.1 | -3.3 | -2% | 5,400 |
| 2011/07/08 | 162.4 | 163.2 | 162 | 162.4 | +0.2 | +0.1% | 9,300 |
| 2011/07/07 | 156 | 162.2 | 155.6 | 162.2 | +4.4 | +2.8% | 16,700 |
| 2011/07/06 | 158 | 158 | 155.9 | 157.8 | +1.3 | +0.8% | 7,600 |
| 2011/07/05 | 155 | 159 | 155 | 156.5 | +1.2 | +0.8% | 5,500 |
| 2011/07/04 | 159.5 | 159.5 | 155.3 | 155.3 | -0.6 | -0.4% | 14,600 |
| 2011/07/01 | 154.5 | 156.7 | 152.1 | 155.9 | +1 | +0.6% | 20,600 |
| 2011/06/30 | 152.5 | 154.9 | 151.5 | 154.9 | +0.2 | +0.1% | 20,600 |
| 2011/06/29 | 152.5 | 154.7 | 151 | 154.7 | +1.6 | +1% | 21,200 |
| 2011/06/28 | 153 | 154.7 | 153 | 153.1 | +0.9 | +0.6% | 2,900 |
| 2011/06/27 | 157 | 157 | 152.2 | 152.2 | -4.8 | -3.1% | 7,500 |
| 2011/06/24 | 154.1 | 157 | 152.1 | 157 | +1.2 | +0.8% | 7,100 |
| 2011/06/23 | 157 | 157.2 | 155.6 | 155.8 | -1.4 | -0.9% | 10,300 |
| 2011/06/22 | 156.8 | 157.2 | 148.7 | 157.2 | +0.4 | +0.3% | 25,400 |
| 2011/06/21 | 155.9 | 156.8 | 154.6 | 156.8 | +0.9 | +0.6% | 15,700 |
| 2011/06/20 | 155.4 | 157.2 | 155.3 | 155.9 | +2 | +1.3% | 15,100 |
| 2011/06/17 | 154.3 | 154.4 | 152.7 | 153.9 | -0.3 | -0.2% | 12,200 |
| 2011/06/16 | 155.4 | 155.4 | 154 | 154.2 | -1.2 | -0.8% | 11,200 |
| 2011/06/15 | 155.3 | 155.4 | 154.9 | 155.4 | +0.1 | +0.1% | 7,500 |
| 2011/06/14 | 153.8 | 156.4 | 153.8 | 155.3 | +1.5 | +1% | 6,900 |
| 2011/06/13 | 151.2 | 155.8 | 151 | 153.8 | -1.4 | -0.9% | 7,700 |
| 2011/06/10 | 153 | 157 | 153 | 155.2 | -1.1 | -0.7% | 27,500 |
| 2011/06/09 | 153.5 | 156.5 | 153.5 | 156.3 | +2.9 | +1.9% | 10,400 |
| 2011/06/08 | 158 | 159 | 153.4 | 153.4 | -4.6 | -2.9% | 13,000 |
| 2011/06/07 | 158.2 | 158.4 | 155.8 | 158 | -0.5 | -0.3% | 9,100 |
| 2011/06/06 | 151.1 | 158.5 | 151.1 | 158.5 | +4.7 | +3.1% | 17,800 |
| 2011/06/03 | 153 | 157.5 | 152.8 | 153.8 | +0.8 | +0.5% | 23,700 |
| 2011/06/02 | 150.2 | 154 | 150.2 | 153 | -4.8 | -3% | 34,000 |
| 2011/06/01 | 158 | 158.1 | 156.6 | 157.8 | -0.2 | -0.1% | 13,500 |
| 2011/05/31 | 152.1 | 160 | 152.1 | 158 | +5.9 | +3.9% | 26,500 |
| 2011/05/30 | 149.2 | 152.3 | 149 | 152.1 | -0.9 | -0.6% | 27,000 |
| 2011/05/27 | 154.1 | 154.1 | 152.9 | 153 | -1.1 | -0.7% | 7,500 |
| 2011/05/26 | 151.4 | 155.2 | 150 | 154.1 | +2.8 | +1.9% | 21,100 |
| 2011/05/25 | 153.8 | 156.8 | 150 | 151.3 | -2.6 | -1.7% | 37,700 |
| 2011/05/24 | 152.6 | 153.9 | 152 | 153.9 | -2.6 | -1.7% | 29,500 |
| 2011/05/23 | 162.5 | 162.5 | 156 | 156.5 | -3.9 | -2.4% | 35,800 |
| 2011/05/20 | 172.9 | 178.5 | 160 | 160.4 | -11.6 | -6.7% | 247,800 |
| 2011/05/19 | 172 | 172 | 171 | 172 | +30 | +21.1% | 93,000 |
| 2011/05/18 | 138.5 | 142.1 | 138.5 | 142 | +3.6 | +2.6% | 6,100 |
| 2011/05/17 | 141 | 142.5 | 138.2 | 138.4 | -1.6 | -1.1% | 13,200 |
| 2011/05/16 | 143 | 143.4 | 140 | 140 | -2.5 | -1.8% | 11,600 |
| 2011/05/13 | 143.2 | 148 | 141.3 | 142.5 | -0.5 | -0.3% | 22,100 |
| 2011/05/12 | 142.7 | 144.8 | 142.7 | 143 | -2.7 | -1.9% | 15,300 |
3451～
3500
件表示中 / 4916件
類似銘柄と比較する
現在ご覧いただいている「ランビジネス」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 |
|---|---|---|---|---|---|---|---|---|
| ランビジネス | 20,600円 | +80.5% | - | 2.91% | - | 0.25倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
| ウィル | 51,400円 | +6.5% | +7.2% | 3.79% | 8.04倍 | 1.17倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
| ホームポジ | 60,400円 | -13.8% | - | 1.66% | 37.68倍 | 1.05倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| ジェイレックス | - | +1.0% | +0.7% | - | - | - |
|
- |
| トラストＨＤ | 87,900円 | +8.6% | -34.6% | 2.05% | 16.85倍 | 2.77倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
市場注目の銘柄
チャート関連のコラム
