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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 215 | 223.5 | 214 | 216 | -7.4 | -3.3% | 41,600 |
| 2010/04/27 | 224 | 230 | 223.4 | 223.4 | -1.6 | -0.7% | 43,700 |
| 2010/04/26 | 222 | 225.9 | 221 | 225 | +5.6 | +2.6% | 45,000 |
| 2010/04/23 | 223 | 227.9 | 218 | 219.4 | -8.6 | -3.8% | 30,300 |
| 2010/04/22 | 231 | 231.9 | 215 | 228 | -3 | -1.3% | 51,000 |
| 2010/04/21 | 221.6 | 235.9 | 221 | 231 | +4.5 | +2% | 48,100 |
| 2010/04/20 | 248.4 | 248.4 | 226 | 226.5 | -8.9 | -3.8% | 74,100 |
| 2010/04/19 | 218.5 | 249 | 215 | 235.4 | +6.9 | +3% | 122,800 |
| 2010/04/16 | 222.5 | 238.8 | 222 | 228.5 | +3.5 | +1.6% | 144,200 |
| 2010/04/15 | 210.1 | 240 | 210.1 | 225 | +15 | +7.1% | 156,100 |
| 2010/04/14 | 221 | 227 | 207.1 | 210 | +13 | +6.6% | 153,700 |
| 2010/04/13 | 179.7 | 197.5 | 176.9 | 197 | +19 | +10.7% | 73,200 |
| 2010/04/12 | 175.1 | 178.8 | 175.1 | 178 | +2.4 | +1.4% | 33,200 |
| 2010/04/09 | 178 | 178 | 174.9 | 175.6 | -1.1 | -0.6% | 42,500 |
| 2010/04/08 | 177.8 | 178.9 | 176 | 176.7 | -0.4 | -0.2% | 23,100 |
| 2010/04/07 | 178.5 | 179 | 175.7 | 177.1 | +0.4 | +0.2% | 9,700 |
| 2010/04/06 | 179.8 | 180 | 176.2 | 176.7 | -2.3 | -1.3% | 23,100 |
| 2010/04/05 | 179.1 | 184 | 178.9 | 179 | -0.5 | -0.3% | 29,500 |
| 2010/04/02 | 173.1 | 180.9 | 172.1 | 179.5 | +2.4 | +1.4% | 39,700 |
| 2010/04/01 | 178 | 178 | 167 | 177.1 | -2.9 | -1.6% | 36,300 |
| 2010/03/31 | 179.9 | 180 | 175.2 | 180 | +0.7 | +0.4% | 21,400 |
| 2010/03/30 | 170.1 | 179.3 | 170.1 | 179.3 | +5.2 | +3% | 18,900 |
| 2010/03/29 | 175.5 | 179 | 166 | 174.1 | -5.4 | -3% | 18,700 |
| 2010/03/26 | 174.1 | 179.5 | 174.1 | 179.5 | +3.4 | +1.9% | 26,600 |
| 2010/03/25 | 177.8 | 177.8 | 173.8 | 176.1 | -1.7 | -1% | 14,300 |
| 2010/03/24 | 173.5 | 179.5 | 173.5 | 177.8 | +4.3 | +2.5% | 24,800 |
| 2010/03/23 | 171 | 175 | 171 | 173.5 | +2.4 | +1.4% | 12,300 |
| 2010/03/19 | 180.3 | 180.3 | 170.6 | 171.1 | -5.7 | -3.2% | 44,300 |
| 2010/03/18 | 184.5 | 188 | 176.2 | 176.8 | -7.7 | -4.2% | 105,800 |
| 2010/03/17 | 175 | 184.5 | 175 | 184.5 | +11.8 | +6.8% | 112,500 |
| 2010/03/16 | 163.9 | 174.4 | 163.9 | 172.7 | +7.8 | +4.7% | 41,100 |
| 2010/03/15 | 163.5 | 168.4 | 163.2 | 164.9 | +0.5 | +0.3% | 20,000 |
| 2010/03/12 | 168.4 | 174.9 | 163.1 | 164.4 | +2.9 | +1.8% | 55,100 |
| 2010/03/11 | 157.4 | 162 | 157.4 | 161.5 | +2.8 | +1.8% | 19,000 |
| 2010/03/10 | 157 | 161.9 | 155.5 | 158.7 | +2.7 | +1.7% | 31,500 |
| 2010/03/09 | 157 | 158 | 154 | 156 | +3 | +2% | 31,300 |
| 2010/03/08 | 153.4 | 154.4 | 152 | 153 | +2.8 | +1.9% | 7,900 |
| 2010/03/05 | 151 | 154.9 | 149 | 150.2 | +2.2 | +1.5% | 26,700 |
| 2010/03/04 | 149.2 | 150 | 148 | 148 | -1.5 | -1% | 12,900 |
| 2010/03/03 | 151.1 | 152.1 | 148 | 149.5 | -2.1 | -1.4% | 33,300 |
| 2010/03/02 | 150.7 | 155 | 150 | 151.6 | +0.9 | +0.6% | 22,100 |
| 2010/03/01 | 151.1 | 151.1 | 147 | 150.7 | -0.3 | -0.2% | 22,500 |
| 2010/02/26 | 150.3 | 154.4 | 150.3 | 151 | -3.2 | -2.1% | 14,700 |
| 2010/02/25 | 152 | 154.4 | 150.3 | 154.2 | +2.6 | +1.7% | 25,300 |
| 2010/02/24 | 155.4 | 156 | 150.1 | 151.6 | -3.8 | -2.4% | 39,800 |
| 2010/02/23 | 156 | 158.9 | 150.2 | 155.4 | -2.5 | -1.6% | 44,600 |
| 2010/02/22 | 155.5 | 161.8 | 155.5 | 157.9 | -0.4 | -0.3% | 24,100 |
| 2010/02/19 | 163.6 | 163.6 | 158 | 158.3 | -1.3 | -0.8% | 25,300 |
| 2010/02/18 | 161 | 163.5 | 159.6 | 159.6 | -0.9 | -0.6% | 9,400 |
| 2010/02/17 | 161.6 | 164.4 | 160.5 | 160.5 | -0.7 | -0.4% | 8,200 |
3751～
3800
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
