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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,436 | 2,440 | 2,425 | 2,440 | +10 | +0.4% | 1,400 |
| 2024/07/04 | 2,404 | 2,435 | 2,396 | 2,430 | +29 | +1.2% | 2,900 |
| 2024/07/03 | 2,376 | 2,402 | 2,361 | 2,401 | +61 | +2.6% | 4,900 |
| 2024/07/02 | 2,339 | 2,342 | 2,339 | 2,340 | -1 | ±0% | 2,500 |
| 2024/07/01 | 2,388 | 2,390 | 2,341 | 2,341 | -24 | -1% | 2,500 |
| 2024/06/28 | 2,373 | 2,375 | 2,365 | 2,365 | -2 | -0.1% | 800 |
| 2024/06/27 | 2,366 | 2,393 | 2,366 | 2,367 | ±0 | ±0% | 1,500 |
| 2024/06/26 | 2,387 | 2,401 | 2,364 | 2,367 | -25 | -1% | 4,100 |
| 2024/06/25 | 2,375 | 2,399 | 2,375 | 2,392 | +23 | +1% | 5,300 |
| 2024/06/24 | 2,360 | 2,375 | 2,351 | 2,369 | +4 | +0.2% | 3,800 |
| 2024/06/21 | 2,325 | 2,365 | 2,322 | 2,365 | +19 | +0.8% | 1,200 |
| 2024/06/20 | 2,317 | 2,346 | 2,317 | 2,346 | +32 | +1.4% | 500 |
| 2024/06/19 | 2,314 | 2,314 | 2,314 | 2,314 | -4 | -0.2% | 100 |
| 2024/06/18 | 2,340 | 2,348 | 2,318 | 2,318 | -30 | -1.3% | 1,200 |
| 2024/06/17 | 2,332 | 2,348 | 2,303 | 2,348 | +18 | +0.8% | 2,900 |
| 2024/06/14 | 2,316 | 2,331 | 2,316 | 2,330 | +8 | +0.3% | 2,000 |
| 2024/06/13 | 2,355 | 2,355 | 2,322 | 2,322 | -34 | -1.4% | 600 |
| 2024/06/12 | 2,353 | 2,371 | 2,353 | 2,356 | -15 | -0.6% | 600 |
| 2024/06/11 | 2,361 | 2,372 | 2,328 | 2,371 | +16 | +0.7% | 2,900 |
| 2024/06/10 | 2,341 | 2,387 | 2,340 | 2,355 | +16 | +0.7% | 1,300 |
| 2024/06/07 | 2,316 | 2,339 | 2,312 | 2,339 | +22 | +0.9% | 1,300 |
| 2024/06/06 | 2,341 | 2,341 | 2,313 | 2,317 | -24 | -1% | 1,600 |
| 2024/06/05 | 2,395 | 2,395 | 2,316 | 2,341 | -24 | -1% | 1,800 |
| 2024/06/04 | 2,302 | 2,367 | 2,302 | 2,365 | +64 | +2.8% | 1,500 |
| 2024/06/03 | 2,366 | 2,366 | 2,301 | 2,301 | -39 | -1.7% | 1,600 |
| 2024/05/31 | 2,270 | 2,340 | 2,270 | 2,340 | +72 | +3.2% | 1,700 |
| 2024/05/30 | 2,303 | 2,311 | 2,265 | 2,268 | -44 | -1.9% | 10,200 |
| 2024/05/29 | 2,377 | 2,377 | 2,312 | 2,312 | -60 | -2.5% | 4,400 |
| 2024/05/28 | 2,420 | 2,420 | 2,372 | 2,372 | -35 | -1.5% | 3,500 |
| 2024/05/27 | 2,390 | 2,407 | 2,390 | 2,407 | +17 | +0.7% | 400 |
| 2024/05/24 | 2,386 | 2,390 | 2,385 | 2,390 | +4 | +0.2% | 500 |
| 2024/05/23 | 2,411 | 2,411 | 2,386 | 2,386 | -25 | -1% | 600 |
| 2024/05/22 | 2,439 | 2,439 | 2,411 | 2,411 | ±0 | ±0% | 700 |
| 2024/05/21 | 2,440 | 2,440 | 2,411 | 2,411 | -17 | -0.7% | 1,200 |
| 2024/05/20 | 2,415 | 2,437 | 2,410 | 2,428 | +18 | +0.7% | 3,100 |
| 2024/05/17 | 2,383 | 2,426 | 2,363 | 2,410 | +1 | ±0% | 2,500 |
| 2024/05/16 | 2,417 | 2,417 | 2,367 | 2,409 | -11 | -0.5% | 900 |
| 2024/05/15 | 2,355 | 2,420 | 2,355 | 2,420 | +63 | +2.7% | 900 |
| 2024/05/14 | 2,400 | 2,400 | 2,334 | 2,357 | -67 | -2.8% | 3,600 |
| 2024/05/13 | 2,411 | 2,438 | 2,323 | 2,424 | -45 | -1.8% | 13,100 |
| 2024/05/10 | 2,448 | 2,469 | 2,448 | 2,469 | +19 | +0.8% | 6,400 |
| 2024/05/09 | 2,421 | 2,450 | 2,419 | 2,450 | +28 | +1.2% | 2,900 |
| 2024/05/08 | 2,430 | 2,446 | 2,422 | 2,422 | -7 | -0.3% | 1,000 |
| 2024/05/07 | 2,377 | 2,473 | 2,377 | 2,429 | +48 | +2% | 4,100 |
| 2024/05/02 | 2,371 | 2,381 | 2,371 | 2,381 | +11 | +0.5% | 800 |
| 2024/05/01 | 2,370 | 2,379 | 2,332 | 2,370 | ±0 | ±0% | 1,900 |
| 2024/04/30 | 2,377 | 2,379 | 2,330 | 2,370 | +22 | +0.9% | 2,900 |
| 2024/04/26 | 2,315 | 2,350 | 2,315 | 2,348 | ±0 | ±0% | 1,400 |
| 2024/04/25 | 2,348 | 2,370 | 2,315 | 2,348 | ±0 | ±0% | 700 |
| 2024/04/24 | 2,323 | 2,377 | 2,323 | 2,348 | -4 | -0.2% | 1,500 |
201～
250
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
