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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 156.9 | 159.9 | 154 | 154.4 | -2.5 | -1.6% | 26,200 |
| 2010/07/12 | 160.6 | 160.6 | 156.1 | 156.9 | -3.7 | -2.3% | 11,200 |
| 2010/07/09 | 162 | 162 | 159.8 | 160.6 | -0.5 | -0.3% | 10,700 |
| 2010/07/08 | 160.1 | 162.3 | 159.6 | 161.1 | +2 | +1.3% | 9,900 |
| 2010/07/07 | 160.2 | 160.7 | 158 | 159.1 | -4.9 | -3% | 13,100 |
| 2010/07/06 | 158.2 | 164.3 | 158 | 164 | +0.1 | +0.1% | 12,200 |
| 2010/07/05 | 155.1 | 163.9 | 155 | 163.9 | +6.9 | +4.4% | 22,000 |
| 2010/07/02 | 156.6 | 159 | 155.9 | 157 | -1.5 | -0.9% | 19,000 |
| 2010/07/01 | 159.8 | 160 | 156.6 | 158.5 | -1.6 | -1% | 21,800 |
| 2010/06/30 | 158.1 | 170 | 158 | 160.1 | -4.9 | -3% | 20,700 |
| 2010/06/29 | 168.1 | 172.5 | 163 | 165 | -5 | -2.9% | 28,900 |
| 2010/06/28 | 169 | 170 | 166.5 | 170 | -3 | -1.7% | 6,300 |
| 2010/06/25 | 171 | 173 | 167 | 173 | +0.6 | +0.3% | 21,600 |
| 2010/06/24 | 175 | 176 | 172 | 172.4 | -2.6 | -1.5% | 16,900 |
| 2010/06/23 | 179.4 | 179.6 | 175 | 175 | -4.9 | -2.7% | 6,300 |
| 2010/06/22 | 178.8 | 179.9 | 177.2 | 179.9 | -2.9 | -1.6% | 5,500 |
| 2010/06/21 | 181 | 182.9 | 177 | 182.8 | +0.9 | +0.5% | 9,700 |
| 2010/06/18 | 184 | 184 | 176 | 181.9 | +4.4 | +2.5% | 22,900 |
| 2010/06/17 | 184.9 | 186 | 175 | 177.5 | -4 | -2.2% | 22,600 |
| 2010/06/16 | 180 | 181.6 | 176.7 | 181.5 | +1.6 | +0.9% | 12,200 |
| 2010/06/15 | 175 | 179.9 | 172 | 179.9 | +6.7 | +3.9% | 15,100 |
| 2010/06/14 | 179.5 | 179.7 | 171 | 173.2 | -2.3 | -1.3% | 18,000 |
| 2010/06/11 | 171.4 | 175.5 | 170.1 | 175.5 | +7.4 | +4.4% | 28,000 |
| 2010/06/10 | 166 | 169.5 | 166 | 168.1 | -0.4 | -0.2% | 13,700 |
| 2010/06/09 | 170.1 | 172.9 | 165 | 168.5 | -3.5 | -2% | 33,400 |
| 2010/06/08 | 170.3 | 177.5 | 170 | 172 | -4.5 | -2.5% | 12,400 |
| 2010/06/07 | 175.1 | 179.9 | 172 | 176.5 | -4.5 | -2.5% | 15,400 |
| 2010/06/04 | 181.7 | 182.5 | 178 | 181 | -0.6 | -0.3% | 20,400 |
| 2010/06/03 | 182.7 | 183.7 | 181.2 | 181.6 | +1.2 | +0.7% | 25,700 |
| 2010/06/02 | 178.2 | 182.9 | 177 | 180.4 | -0.6 | -0.3% | 25,300 |
| 2010/06/01 | 184 | 184 | 181 | 181 | -3.3 | -1.8% | 16,800 |
| 2010/05/31 | 177.8 | 186 | 177.8 | 184.3 | +6.5 | +3.7% | 17,000 |
| 2010/05/28 | 186.7 | 188 | 176.2 | 177.8 | -0.9 | -0.5% | 55,300 |
| 2010/05/27 | 172.2 | 183.9 | 171.3 | 178.7 | +2.5 | +1.4% | 32,500 |
| 2010/05/26 | 176 | 183.8 | 171 | 176.2 | +0.4 | +0.2% | 25,100 |
| 2010/05/25 | 180.6 | 182.2 | 175.1 | 175.8 | -5.4 | -3% | 30,900 |
| 2010/05/24 | 188.7 | 194 | 181.2 | 181.2 | +0.5 | +0.3% | 28,200 |
| 2010/05/21 | 183.5 | 184.7 | 180 | 180.7 | -8.7 | -4.6% | 59,200 |
| 2010/05/20 | 198.1 | 198.1 | 185.1 | 189.4 | -4.7 | -2.4% | 48,200 |
| 2010/05/19 | 194.1 | 199 | 190.3 | 194.1 | -9 | -4.4% | 54,300 |
| 2010/05/18 | 215.2 | 215.2 | 182 | 203.1 | -12.1 | -5.6% | 77,500 |
| 2010/05/17 | 222.3 | 224.9 | 211.9 | 215.2 | -12.1 | -5.3% | 32,100 |
| 2010/05/14 | 225 | 230 | 224.5 | 227.3 | -1.1 | -0.5% | 21,000 |
| 2010/05/13 | 229.6 | 238 | 225 | 228.4 | +0.4 | +0.2% | 28,300 |
| 2010/05/12 | 233 | 233 | 222.2 | 228 | -2.3 | -1% | 34,800 |
| 2010/05/11 | 234 | 239 | 226.4 | 230.3 | -2.7 | -1.2% | 47,500 |
| 2010/05/10 | 217.2 | 237 | 217.2 | 233 | +16.2 | +7.5% | 59,600 |
| 2010/05/07 | 200.5 | 249 | 199.3 | 216.8 | +6.7 | +3.2% | 155,600 |
| 2010/05/06 | 211 | 219.9 | 210.1 | 210.1 | -15.8 | -7% | 44,500 |
| 2010/04/30 | 216 | 227.8 | 216 | 225.9 | +9.9 | +4.6% | 29,700 |
3701～
3750
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 | 20,700円 | +80.5% | - | 2.90% | - | 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 | 51,300円 | +6.5% | +7.2% | 3.80% | 8.02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 | 60,300円 | -13.8% | - | 1.66% | 37.62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 | 87,600円 | +8.6% | -34.6% | 2.05% | 16.79倍 | 2.76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
