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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 2,326 | 2,326 | 2,286 | 2,310 | -17 | -0.7% | 3,400 |
| 2024/10/18 | 2,280 | 2,327 | 2,280 | 2,327 | +53 | +2.3% | 1,900 |
| 2024/10/17 | 2,314 | 2,333 | 2,274 | 2,274 | -39 | -1.7% | 6,500 |
| 2024/10/16 | 2,309 | 2,314 | 2,286 | 2,313 | +4 | +0.2% | 2,200 |
| 2024/10/15 | 2,290 | 2,320 | 2,259 | 2,309 | +39 | +1.7% | 7,900 |
| 2024/10/11 | 2,224 | 2,285 | 2,224 | 2,270 | +59 | +2.7% | 6,900 |
| 2024/10/10 | 2,266 | 2,266 | 2,196 | 2,211 | -43 | -1.9% | 13,000 |
| 2024/10/09 | 2,208 | 2,288 | 2,191 | 2,254 | +46 | +2.1% | 3,100 |
| 2024/10/08 | 2,245 | 2,245 | 2,196 | 2,208 | -46 | -2% | 3,900 |
| 2024/10/07 | 2,255 | 2,255 | 2,242 | 2,254 | +18 | +0.8% | 3,100 |
| 2024/10/04 | 2,199 | 2,238 | 2,198 | 2,236 | +36 | +1.6% | 1,900 |
| 2024/10/03 | 2,185 | 2,210 | 2,175 | 2,200 | +39 | +1.8% | 4,900 |
| 2024/10/02 | 2,182 | 2,198 | 2,161 | 2,161 | -38 | -1.7% | 5,800 |
| 2024/10/01 | 2,176 | 2,199 | 2,176 | 2,199 | +39 | +1.8% | 7,300 |
| 2024/09/30 | 2,210 | 2,230 | 2,142 | 2,160 | -71 | -3.2% | 18,200 |
| 2024/09/27 | 2,210 | 2,251 | 2,210 | 2,231 | +21 | +1% | 5,000 |
| 2024/09/26 | 2,200 | 2,210 | 2,198 | 2,210 | +10 | +0.5% | 3,500 |
| 2024/09/25 | 2,239 | 2,239 | 2,190 | 2,200 | -17 | -0.8% | 5,500 |
| 2024/09/24 | 2,196 | 2,229 | 2,181 | 2,217 | +60 | +2.8% | 10,100 |
| 2024/09/20 | 2,144 | 2,164 | 2,138 | 2,157 | +17 | +0.8% | 4,800 |
| 2024/09/19 | 2,131 | 2,142 | 2,111 | 2,140 | +32 | +1.5% | 2,300 |
| 2024/09/18 | 2,100 | 2,132 | 2,100 | 2,108 | +19 | +0.9% | 500 |
| 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 |
201～
250
件表示中 / 1382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 | 222,400円 | +18.4% | +8.9% | 1.89% | 8.46倍 | 1.51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 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| ＡＶＡＮＴＩＡ | 86,400円 | +2.8% | +19.7% | 4.40% | 17.81倍 | 0.46倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| センチュリー２１ | 111,200円 | +10.1% | +1.3% | 4.50% | 14.09倍 | 1.73倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ランド | 800円 | -19.7% | -18.6% | 1.25% | 17.39倍 | 1.38倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
市場注目の銘柄
チャート関連のコラム
