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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 1,430 | 1,485 | 1,430 | 1,475 | -15 | -1% | 15,400 |
| 2006/07/13 | 1,485 | 1,525 | 1,415 | 1,490 | -20 | -1.3% | 29,600 |
| 2006/07/12 | 1,560 | 1,560 | 1,490 | 1,510 | -25 | -1.6% | 18,800 |
| 2006/07/11 | 1,610 | 1,615 | 1,475 | 1,535 | -90 | -5.5% | 39,200 |
| 2006/07/10 | 1,645 | 1,650 | 1,595 | 1,625 | -40 | -2.4% | 29,400 |
| 2006/07/07 | 1,700 | 1,705 | 1,665 | 1,665 | -30 | -1.8% | 22,600 |
| 2006/07/06 | 1,745 | 1,750 | 1,690 | 1,695 | -50 | -2.9% | 34,800 |
| 2006/07/05 | 1,750 | 1,785 | 1,735 | 1,745 | -40 | -2.2% | 33,600 |
| 2006/07/04 | 1,800 | 1,820 | 1,750 | 1,785 | -30 | -1.7% | 48,000 |
| 2006/07/03 | 1,685 | 1,855 | 1,665 | 1,815 | +175 | +10.7% | 170,400 |
| 2006/06/30 | 1,655 | 1,660 | 1,630 | 1,640 | +20 | +1.2% | 14,800 |
| 2006/06/29 | 1,615 | 1,640 | 1,615 | 1,620 | +5 | +0.3% | 11,600 |
| 2006/06/28 | 1,650 | 1,650 | 1,615 | 1,615 | -65 | -3.9% | 20,000 |
| 2006/06/27 | 1,650 | 1,700 | 1,650 | 1,680 | +20 | +1.2% | 22,600 |
| 2006/06/26 | 1,645 | 1,660 | 1,635 | 1,660 | -15 | -0.9% | 10,400 |
| 2006/06/23 | 1,645 | 1,680 | 1,620 | 1,675 | +45 | +2.8% | 42,600 |
| 2006/06/22 | 1,610 | 1,630 | 1,600 | 1,630 | +40 | +2.5% | 23,200 |
| 2006/06/21 | 1,600 | 1,625 | 1,545 | 1,590 | ±0 | ±0% | 38,400 |
| 2006/06/20 | 1,650 | 1,655 | 1,590 | 1,590 | -45 | -2.8% | 17,600 |
| 2006/06/19 | 1,640 | 1,675 | 1,615 | 1,635 | +35 | +2.2% | 41,600 |
| 2006/06/16 | 1,670 | 1,690 | 1,590 | 1,600 | +55 | +3.6% | 109,000 |
| 2006/06/15 | 1,555 | 1,560 | 1,500 | 1,545 | +70 | +4.7% | 38,200 |
| 2006/06/14 | 1,420 | 1,545 | 1,415 | 1,475 | +40 | +2.8% | 28,200 |
| 2006/06/13 | 1,450 | 1,475 | 1,420 | 1,435 | -15 | -1% | 38,000 |
| 2006/06/12 | 1,395 | 1,450 | 1,385 | 1,450 | +65 | +4.7% | 35,000 |
| 2006/06/09 | 1,275 | 1,390 | 1,255 | 1,385 | +130 | +10.4% | 52,400 |
| 2006/06/08 | 1,240 | 1,260 | 1,215 | 1,255 | -65 | -4.9% | 49,800 |
| 2006/06/07 | 1,385 | 1,390 | 1,300 | 1,320 | -80 | -5.7% | 36,600 |
| 2006/06/06 | 1,405 | 1,450 | 1,380 | 1,400 | -65 | -4.4% | 29,800 |
| 2006/06/05 | 1,455 | 1,520 | 1,435 | 1,465 | -10 | -0.7% | 51,200 |
| 2006/06/02 | 1,435 | 1,480 | 1,250 | 1,475 | -25 | -1.7% | 91,800 |
| 2006/06/01 | 1,570 | 1,600 | 1,480 | 1,500 | -65 | -4.2% | 57,800 |
| 2006/05/31 | 1,530 | 1,565 | 1,530 | 1,565 | -65 | -4% | 35,600 |
| 2006/05/30 | 1,685 | 1,690 | 1,605 | 1,630 | -95 | -5.5% | 48,200 |
| 2006/05/29 | 1,780 | 1,790 | 1,725 | 1,725 | -30 | -1.7% | 18,400 |
| 2006/05/26 | 1,745 | 1,770 | 1,735 | 1,755 | +20 | +1.2% | 19,000 |
| 2006/05/25 | 1,765 | 1,775 | 1,730 | 1,735 | -55 | -3.1% | 9,200 |
| 2006/05/24 | 1,720 | 1,830 | 1,700 | 1,790 | +45 | +2.6% | 39,400 |
| 2006/05/23 | 1,715 | 1,770 | 1,700 | 1,745 | -40 | -2.2% | 16,800 |
| 2006/05/22 | 1,825 | 1,835 | 1,750 | 1,785 | +15 | +0.8% | 23,200 |
| 2006/05/19 | 1,690 | 1,770 | 1,685 | 1,770 | +30 | +1.7% | 44,600 |
| 2006/05/18 | 1,670 | 1,835 | 1,670 | 1,740 | -55 | -3.1% | 79,000 |
| 2006/05/17 | 1,845 | 1,850 | 1,600 | 1,795 | -55 | -3% | 98,600 |
| 2006/05/16 | 2,015 | 2,025 | 1,800 | 1,850 | -160 | -8% | 47,600 |
| 2006/05/15 | 2,040 | 2,060 | 1,990 | 2,010 | -5 | -0.2% | 15,800 |
| 2006/05/12 | 1,995 | 2,020 | 1,990 | 2,015 | -30 | -1.5% | 19,400 |
| 2006/05/11 | 2,035 | 2,100 | 1,995 | 2,045 | -25 | -1.2% | 23,000 |
| 2006/05/10 | 2,095 | 2,100 | 2,035 | 2,070 | -30 | -1.4% | 22,000 |
| 2006/05/09 | 2,100 | 2,120 | 2,080 | 2,100 | -25 | -1.2% | 25,400 |
| 2006/05/08 | 2,005 | 2,130 | 2,005 | 2,125 | +115 | +5.7% | 55,800 |
4601～
4650
件表示中 / 4838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 | 18,700円 | +80.5% | - | 3.21% | - | 0.22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 |
| ジェイレックス | - | - | - | - | - | - |
|
- |
| 香陵住販 | 183,500円 | +7.8% | +3.9% | - | - | - |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
| グランディー | 112,300円 | +13.6% | -48.5% | 1.34% | 25.58倍 | 1.66倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が２本柱 |
| ｐｒｏｐｅｔｅｃ | 107,300円 | +10.6% | +20.7% | 4.19% | 6.02倍 | 0.59倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
市場注目の銘柄
チャート関連のコラム
