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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,140 | 2,145 | 2,089 | 2,089 | -7 | -0.3% | 5,200 |
| 2024/09/13 | 2,094 | 2,125 | 2,094 | 2,096 | -22 | -1% | 1,300 |
| 2024/09/12 | 2,145 | 2,145 | 2,092 | 2,118 | +23 | +1.1% | 1,700 |
| 2024/09/11 | 2,148 | 2,148 | 2,071 | 2,095 | -20 | -0.9% | 2,100 |
| 2024/09/10 | 2,115 | 2,115 | 2,115 | 2,115 | +30 | +1.4% | 100 |
| 2024/09/09 | 2,101 | 2,101 | 2,060 | 2,085 | -16 | -0.8% | 4,700 |
| 2024/09/06 | 2,151 | 2,151 | 2,101 | 2,101 | ±0 | ±0% | 800 |
| 2024/09/05 | 2,122 | 2,123 | 2,101 | 2,101 | -22 | -1% | 2,300 |
| 2024/09/04 | 2,147 | 2,147 | 2,123 | 2,123 | -60 | -2.7% | 1,200 |
| 2024/09/03 | 2,120 | 2,188 | 2,120 | 2,183 | +52 | +2.4% | 2,200 |
| 2024/09/02 | 2,148 | 2,148 | 2,125 | 2,131 | -25 | -1.2% | 1,100 |
| 2024/08/30 | 2,166 | 2,166 | 2,085 | 2,156 | -10 | -0.5% | 6,500 |
| 2024/08/29 | 2,165 | 2,166 | 2,164 | 2,166 | +1 | ±0% | 1,400 |
| 2024/08/28 | 2,188 | 2,190 | 2,157 | 2,165 | -23 | -1.1% | 2,900 |
| 2024/08/27 | 2,194 | 2,194 | 2,151 | 2,188 | -4 | -0.2% | 3,200 |
| 2024/08/26 | 2,120 | 2,193 | 2,120 | 2,192 | +72 | +3.4% | 6,400 |
| 2024/08/23 | 2,120 | 2,133 | 2,079 | 2,120 | -13 | -0.6% | 2,300 |
| 2024/08/22 | 2,120 | 2,133 | 2,082 | 2,133 | +16 | +0.8% | 2,600 |
| 2024/08/21 | 2,085 | 2,117 | 2,085 | 2,117 | +5 | +0.2% | 1,400 |
| 2024/08/20 | 2,111 | 2,133 | 2,111 | 2,112 | +2 | +0.1% | 4,100 |
| 2024/08/19 | 2,077 | 2,111 | 2,077 | 2,110 | +57 | +2.8% | 3,200 |
| 2024/08/16 | 2,052 | 2,080 | 2,041 | 2,053 | +23 | +1.1% | 4,100 |
| 2024/08/15 | 2,023 | 2,032 | 2,023 | 2,030 | +10 | +0.5% | 3,000 |
| 2024/08/14 | 2,022 | 2,022 | 2,020 | 2,020 | -37 | -1.8% | 2,300 |
| 2024/08/13 | 2,022 | 2,085 | 2,022 | 2,057 | +41 | +2% | 12,200 |
| 2024/08/09 | 2,053 | 2,053 | 2,000 | 2,016 | +16 | +0.8% | 7,100 |
| 2024/08/08 | 2,000 | 2,050 | 1,951 | 2,000 | ±0 | ±0% | 2,100 |
| 2024/08/07 | 1,859 | 2,000 | 1,788 | 2,000 | +101 | +5.3% | 5,400 |
| 2024/08/06 | 1,815 | 1,941 | 1,781 | 1,899 | +84 | +4.6% | 32,800 |
| 2024/08/05 | 2,015 | 2,040 | 1,815 | 1,815 | -245 | -11.9% | 18,700 |
| 2024/08/02 | 2,280 | 2,280 | 2,000 | 2,060 | -231 | -10.1% | 26,100 |
| 2024/08/01 | 2,400 | 2,400 | 2,255 | 2,291 | -111 | -4.6% | 12,200 |
| 2024/07/31 | 2,407 | 2,449 | 2,398 | 2,402 | -5 | -0.2% | 4,100 |
| 2024/07/30 | 2,436 | 2,436 | 2,407 | 2,407 | -17 | -0.7% | 600 |
| 2024/07/29 | 2,426 | 2,426 | 2,400 | 2,424 | -3 | -0.1% | 2,000 |
| 2024/07/26 | 2,406 | 2,427 | 2,406 | 2,427 | -1 | ±0% | 300 |
| 2024/07/25 | 2,407 | 2,433 | 2,381 | 2,428 | -29 | -1.2% | 6,000 |
| 2024/07/24 | 2,457 | 2,457 | 2,457 | 2,457 | +47 | +2% | 200 |
| 2024/07/23 | 2,446 | 2,448 | 2,410 | 2,410 | +14 | +0.6% | 700 |
| 2024/07/22 | 2,433 | 2,464 | 2,396 | 2,396 | -38 | -1.6% | 2,200 |
| 2024/07/19 | 2,455 | 2,455 | 2,434 | 2,434 | -21 | -0.9% | 1,400 |
| 2024/07/18 | 2,459 | 2,493 | 2,431 | 2,455 | -3 | -0.1% | 4,000 |
| 2024/07/17 | 2,459 | 2,459 | 2,432 | 2,458 | +1 | ±0% | 800 |
| 2024/07/16 | 2,497 | 2,497 | 2,454 | 2,457 | -5 | -0.2% | 5,900 |
| 2024/07/12 | 2,447 | 2,469 | 2,404 | 2,462 | +32 | +1.3% | 2,800 |
| 2024/07/11 | 2,443 | 2,443 | 2,428 | 2,430 | +5 | +0.2% | 400 |
| 2024/07/10 | 2,428 | 2,430 | 2,404 | 2,425 | -15 | -0.6% | 900 |
| 2024/07/09 | 2,422 | 2,440 | 2,422 | 2,440 | -5 | -0.2% | 900 |
| 2024/07/08 | 2,440 | 2,446 | 2,430 | 2,445 | +5 | +0.2% | 1,300 |
| 2024/07/05 | 2,436 | 2,440 | 2,425 | 2,440 | +10 | +0.4% | 1,400 |
151～
200
件表示中 / 1310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 | 282,100円 | +17.4% | +67.1% | 2.76% | 6.25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 | 74,300円 | +45.9% | +44.7% | 0.00% | 67.61倍 | 5.11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 |
| インテリックス | 89,800円 | +7.3% | +229.5% | 5.12% | 4.77倍 | 0.57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 |
| リアルゲイト | 135,300円 | +19.5% | +31.2% | 0.00% | 13.55倍 | 2.40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 |
| アールプランナ | 141,300円 | +10.7% | +10.9% | 3.54% | 5.07倍 | 1.33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
