ランディックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,420 | 3,420 | 3,325 | 3,385 | -50 | -1.5% | 3,700 |
| 2025/06/12 | 3,435 | 3,440 | 3,430 | 3,435 | ±0 | ±0% | 2,700 |
| 2025/06/11 | 3,430 | 3,435 | 3,415 | 3,435 | -5 | -0.1% | 1,500 |
| 2025/06/10 | 3,420 | 3,440 | 3,415 | 3,440 | +25 | +0.7% | 1,400 |
| 2025/06/09 | 3,460 | 3,460 | 3,415 | 3,415 | -10 | -0.3% | 1,000 |
| 2025/06/06 | 3,460 | 3,460 | 3,415 | 3,425 | -35 | -1% | 2,500 |
| 2025/06/05 | 3,440 | 3,480 | 3,435 | 3,460 | ±0 | ±0% | 800 |
| 2025/06/04 | 3,495 | 3,495 | 3,410 | 3,460 | -5 | -0.1% | 3,200 |
| 2025/06/03 | 3,480 | 3,480 | 3,460 | 3,465 | +55 | +1.6% | 1,300 |
| 2025/06/02 | 3,465 | 3,495 | 3,410 | 3,410 | +10 | +0.3% | 1,800 |
| 2025/05/30 | 3,360 | 3,425 | 3,360 | 3,400 | +40 | +1.2% | 2,200 |
| 2025/05/29 | 3,440 | 3,440 | 3,330 | 3,360 | -80 | -2.3% | 2,600 |
| 2025/05/28 | 3,515 | 3,515 | 3,300 | 3,440 | -80 | -2.3% | 2,700 |
| 2025/05/27 | 3,395 | 3,520 | 3,390 | 3,520 | +130 | +3.8% | 10,000 |
| 2025/05/26 | 3,295 | 3,390 | 3,250 | 3,390 | +145 | +4.5% | 3,500 |
| 2025/05/23 | 3,270 | 3,280 | 3,220 | 3,245 | -15 | -0.5% | 2,500 |
| 2025/05/22 | 3,200 | 3,345 | 3,200 | 3,260 | +60 | +1.9% | 3,700 |
| 2025/05/21 | 3,235 | 3,235 | 3,170 | 3,200 | -25 | -0.8% | 2,100 |
| 2025/05/20 | 3,085 | 3,280 | 3,085 | 3,225 | +90 | +2.9% | 3,500 |
| 2025/05/19 | 3,055 | 3,135 | 3,050 | 3,135 | +55 | +1.8% | 2,600 |
| 2025/05/16 | 3,075 | 3,130 | 3,075 | 3,080 | -5 | -0.2% | 800 |
| 2025/05/15 | 3,220 | 3,220 | 3,075 | 3,085 | -135 | -4.2% | 5,500 |
| 2025/05/14 | 3,310 | 3,310 | 3,110 | 3,220 | +240 | +8.1% | 12,800 |
| 2025/05/13 | 2,860 | 2,994 | 2,860 | 2,980 | +88 | +3% | 4,900 |
| 2025/05/12 | 2,840 | 2,898 | 2,840 | 2,892 | +45 | +1.6% | 3,700 |
| 2025/05/09 | 2,803 | 2,847 | 2,802 | 2,847 | +2 | +0.1% | 2,100 |
| 2025/05/08 | 2,850 | 2,850 | 2,802 | 2,845 | ±0 | ±0% | 600 |
| 2025/05/07 | 2,877 | 2,877 | 2,831 | 2,845 | +18 | +0.6% | 2,700 |
| 2025/05/02 | 2,821 | 2,827 | 2,778 | 2,827 | +56 | +2% | 3,700 |
| 2025/05/01 | 2,767 | 2,796 | 2,765 | 2,771 | -5 | -0.2% | 1,800 |
| 2025/04/30 | 2,812 | 2,812 | 2,776 | 2,776 | -36 | -1.3% | 1,100 |
| 2025/04/28 | 2,797 | 2,812 | 2,797 | 2,812 | +2 | +0.1% | 800 |
| 2025/04/25 | 2,784 | 2,890 | 2,784 | 2,810 | ±0 | ±0% | 7,000 |
| 2025/04/24 | 2,811 | 2,811 | 2,777 | 2,810 | +4 | +0.1% | 2,500 |
| 2025/04/23 | 2,767 | 2,806 | 2,755 | 2,806 | +38 | +1.4% | 500 |
| 2025/04/22 | 2,868 | 2,868 | 2,756 | 2,768 | -62 | -2.2% | 2,000 |
| 2025/04/21 | 2,753 | 2,830 | 2,700 | 2,830 | +27 | +1% | 11,000 |
| 2025/04/18 | 2,771 | 2,803 | 2,761 | 2,803 | +34 | +1.2% | 1,500 |
| 2025/04/17 | 2,780 | 2,789 | 2,754 | 2,769 | -36 | -1.3% | 600 |
| 2025/04/16 | 2,858 | 2,858 | 2,802 | 2,805 | -3 | -0.1% | 1,200 |
| 2025/04/15 | 2,765 | 2,869 | 2,765 | 2,808 | +60 | +2.2% | 4,000 |
| 2025/04/14 | 2,714 | 2,759 | 2,709 | 2,748 | +84 | +3.2% | 2,500 |
| 2025/04/11 | 2,636 | 2,664 | 2,550 | 2,664 | -24 | -0.9% | 3,400 |
| 2025/04/10 | 2,666 | 2,688 | 2,630 | 2,688 | +158 | +6.2% | 2,900 |
| 2025/04/09 | 2,587 | 2,596 | 2,530 | 2,530 | -101 | -3.8% | 3,500 |
| 2025/04/08 | 2,588 | 2,683 | 2,586 | 2,631 | +143 | +5.7% | 5,500 |
| 2025/04/07 | 2,381 | 2,499 | 2,380 | 2,488 | -157 | -5.9% | 12,500 |
| 2025/04/04 | 2,790 | 2,790 | 2,577 | 2,645 | -174 | -6.2% | 11,600 |
| 2025/04/03 | 2,808 | 2,819 | 2,733 | 2,819 | -58 | -2% | 7,400 |
| 2025/04/02 | 2,900 | 2,918 | 2,797 | 2,877 | -24 | -0.8% | 6,200 |
1～
50
件表示中 / 1339件
類似銘柄と比較する
現在ご覧いただいている「ランディックス」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 |
|---|---|---|---|---|---|---|---|---|
| ランディックス | - | +18.4% | +8.9% | - | - | - |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| アグレ都市 | - | +19.9% | +5.8% | - | - | - |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
| イーグランド | - | +26.9% | +57.4% | - | - | - |
|
首都圏地盤にマンション・戸建て中古再生事業を展開。販売価格２０００万円以下の物件が中心 |
| サンセイランデ | - | +0.1% | +0.9% | - | - | - |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
| アールプランナ | - | +12.7% | +33.9% | - | - | - |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
市場注目の銘柄
チャート関連のコラム
