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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,940 | 1,940 | 1,924 | 1,924 | +8 | +0.4% | 1,000 |
| 2021/06/14 | 1,940 | 2,000 | 1,911 | 1,916 | +4 | +0.2% | 2,700 |
| 2021/06/11 | 1,982 | 1,982 | 1,912 | 1,912 | -30 | -1.5% | 4,600 |
| 2021/06/10 | 1,920 | 1,968 | 1,868 | 1,942 | +22 | +1.1% | 2,800 |
| 2021/06/09 | 1,989 | 1,989 | 1,920 | 1,920 | -29 | -1.5% | 3,200 |
| 2021/06/08 | 2,000 | 2,010 | 1,949 | 1,949 | -45 | -2.3% | 2,400 |
| 2021/06/07 | 1,999 | 1,999 | 1,970 | 1,994 | +23 | +1.2% | 3,500 |
| 2021/06/04 | 1,980 | 1,989 | 1,967 | 1,971 | -8 | -0.4% | 2,000 |
| 2021/06/03 | 1,914 | 1,979 | 1,893 | 1,979 | +78 | +4.1% | 8,700 |
| 2021/06/02 | 1,933 | 1,933 | 1,895 | 1,901 | -19 | -1% | 1,100 |
| 2021/06/01 | 1,805 | 1,934 | 1,805 | 1,920 | +120 | +6.7% | 9,500 |
| 2021/05/31 | 1,819 | 1,819 | 1,792 | 1,800 | ±0 | ±0% | 1,500 |
| 2021/05/28 | 1,807 | 1,829 | 1,780 | 1,800 | -5 | -0.3% | 7,900 |
| 2021/05/27 | 1,812 | 1,812 | 1,785 | 1,805 | -25 | -1.4% | 2,900 |
| 2021/05/26 | 1,827 | 1,853 | 1,822 | 1,830 | +4 | +0.2% | 1,800 |
| 2021/05/25 | 1,855 | 1,882 | 1,823 | 1,826 | -28 | -1.5% | 3,500 |
| 2021/05/24 | 1,957 | 1,957 | 1,854 | 1,854 | -76 | -3.9% | 8,400 |
| 2021/05/21 | 1,989 | 2,000 | 1,925 | 1,930 | -34 | -1.7% | 14,800 |
| 2021/05/20 | 1,924 | 1,971 | 1,901 | 1,964 | +93 | +5% | 16,100 |
| 2021/05/19 | 1,779 | 1,898 | 1,779 | 1,871 | +66 | +3.7% | 20,800 |
| 2021/05/18 | 1,703 | 1,805 | 1,700 | 1,805 | +97 | +5.7% | 17,500 |
| 2021/05/17 | 1,840 | 1,840 | 1,670 | 1,708 | +68 | +4.1% | 33,800 |
| 2021/05/14 | 1,668 | 1,668 | 1,619 | 1,640 | +15 | +0.9% | 8,100 |
| 2021/05/13 | 1,654 | 1,654 | 1,615 | 1,625 | -44 | -2.6% | 7,500 |
| 2021/05/12 | 1,687 | 1,687 | 1,638 | 1,669 | -20 | -1.2% | 4,000 |
| 2021/05/11 | 1,701 | 1,702 | 1,684 | 1,689 | -17 | -1% | 1,800 |
| 2021/05/10 | 1,704 | 1,706 | 1,696 | 1,706 | +6 | +0.4% | 1,400 |
| 2021/05/07 | 1,739 | 1,739 | 1,700 | 1,700 | -8 | -0.5% | 2,600 |
| 2021/05/06 | 1,707 | 1,717 | 1,707 | 1,708 | +6 | +0.4% | 1,400 |
| 2021/04/30 | 1,729 | 1,729 | 1,693 | 1,702 | -18 | -1% | 1,700 |
| 2021/04/28 | 1,722 | 1,722 | 1,700 | 1,720 | -8 | -0.5% | 4,300 |
| 2021/04/27 | 1,737 | 1,737 | 1,720 | 1,728 | -18 | -1% | 3,700 |
| 2021/04/26 | 1,780 | 1,780 | 1,729 | 1,746 | +6 | +0.3% | 6,700 |
| 2021/04/23 | 1,762 | 1,851 | 1,734 | 1,740 | -22 | -1.2% | 15,900 |
| 2021/04/22 | 1,778 | 1,780 | 1,743 | 1,762 | +22 | +1.3% | 2,500 |
| 2021/04/21 | 1,745 | 1,760 | 1,740 | 1,740 | ±0 | ±0% | 8,600 |
| 2021/04/20 | 1,740 | 1,749 | 1,737 | 1,740 | +4 | +0.2% | 5,000 |
| 2021/04/19 | 1,732 | 1,745 | 1,732 | 1,736 | +6 | +0.3% | 3,100 |
| 2021/04/16 | 1,733 | 1,747 | 1,730 | 1,730 | +7 | +0.4% | 2,700 |
| 2021/04/15 | 1,751 | 1,759 | 1,716 | 1,723 | -27 | -1.5% | 6,800 |
| 2021/04/14 | 1,775 | 1,786 | 1,733 | 1,750 | -25 | -1.4% | 8,600 |
| 2021/04/13 | 1,761 | 1,788 | 1,761 | 1,775 | ±0 | ±0% | 2,500 |
| 2021/04/12 | 1,764 | 1,779 | 1,750 | 1,775 | +21 | +1.2% | 1,700 |
| 2021/04/09 | 1,758 | 1,764 | 1,749 | 1,754 | +2 | +0.1% | 2,500 |
| 2021/04/08 | 1,751 | 1,755 | 1,744 | 1,752 | +2 | +0.1% | 800 |
| 2021/04/07 | 1,753 | 1,764 | 1,729 | 1,750 | -3 | -0.2% | 3,800 |
| 2021/04/06 | 1,754 | 1,764 | 1,742 | 1,753 | +1 | +0.1% | 3,000 |
| 2021/04/05 | 1,751 | 1,767 | 1,750 | 1,752 | -1 | -0.1% | 1,600 |
| 2021/04/02 | 1,789 | 1,789 | 1,750 | 1,753 | -39 | -2.2% | 4,200 |
| 2021/04/01 | 1,804 | 1,804 | 1,777 | 1,792 | -12 | -0.7% | 1,000 |
951～
1000
件表示中 / 1311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 | 282,700円 | +17.4% | +67.1% | 2.76% | 6.26倍 | 1.07倍 |
|
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 |
| ツクルバ | 74,000円 | +45.9% | +44.7% | 0.00% | 67.33倍 | 5.09倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
| リアルゲイト | 144,400円 | +19.5% | +31.2% | 0.00% | 14.47倍 | 2.57倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| インテリックス | 88,100円 | +7.3% | +229.5% | 5.22% | 4.68倍 | 0.55倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| アールプランナ | 140,000円 | +10.7% | +10.9% | 3.57% | 5.03倍 | 1.31倍 |
|
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
