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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,345 | 2,355 | 2,345 | 2,352 | -43 | -1.8% | 800 |
| 2024/04/22 | 2,325 | 2,400 | 2,325 | 2,395 | +79 | +3.4% | 2,500 |
| 2024/04/19 | 2,346 | 2,349 | 2,283 | 2,316 | -12 | -0.5% | 1,900 |
| 2024/04/18 | 2,300 | 2,328 | 2,300 | 2,328 | +1 | ±0% | 1,500 |
| 2024/04/17 | 2,314 | 2,330 | 2,300 | 2,327 | -7 | -0.3% | 2,700 |
| 2024/04/16 | 2,324 | 2,350 | 2,310 | 2,334 | -11 | -0.5% | 1,600 |
| 2024/04/15 | 2,342 | 2,345 | 2,321 | 2,345 | +25 | +1.1% | 1,500 |
| 2024/04/12 | 2,335 | 2,346 | 2,320 | 2,320 | -13 | -0.6% | 1,200 |
| 2024/04/11 | 2,353 | 2,361 | 2,333 | 2,333 | -20 | -0.8% | 1,500 |
| 2024/04/10 | 2,359 | 2,359 | 2,320 | 2,353 | -6 | -0.3% | 1,400 |
| 2024/04/09 | 2,349 | 2,369 | 2,333 | 2,359 | +10 | +0.4% | 2,300 |
| 2024/04/08 | 2,382 | 2,382 | 2,348 | 2,349 | -33 | -1.4% | 1,900 |
| 2024/04/05 | 2,327 | 2,382 | 2,327 | 2,382 | +7 | +0.3% | 2,100 |
| 2024/04/04 | 2,376 | 2,396 | 2,375 | 2,375 | -1 | ±0% | 2,800 |
| 2024/04/03 | 2,386 | 2,386 | 2,310 | 2,376 | +3 | +0.1% | 3,700 |
| 2024/04/02 | 2,430 | 2,471 | 2,373 | 2,373 | -50 | -2.1% | 5,400 |
| 2024/04/01 | 2,482 | 2,488 | 2,416 | 2,423 | -45 | -1.8% | 5,200 |
| 2024/03/29 | 2,407 | 2,475 | 2,407 | 2,468 | -6 | -0.2% | 6,400 |
| 2024/03/28 | 2,450 | 2,474 | 2,362 | 2,474 | -73 | -2.9% | 10,400 |
| 2024/03/27 | 2,494 | 2,547 | 2,490 | 2,547 | +53 | +2.1% | 12,000 |
| 2024/03/26 | 2,512 | 2,527 | 2,440 | 2,494 | -16 | -0.6% | 12,500 |
| 2024/03/25 | 2,520 | 2,532 | 2,480 | 2,510 | -8 | -0.3% | 11,000 |
| 2024/03/22 | 2,549 | 2,549 | 2,513 | 2,518 | -31 | -1.2% | 5,800 |
| 2024/03/21 | 2,509 | 2,550 | 2,497 | 2,549 | +79 | +3.2% | 7,500 |
| 2024/03/19 | 2,483 | 2,485 | 2,447 | 2,470 | -4 | -0.2% | 4,600 |
| 2024/03/18 | 2,438 | 2,481 | 2,431 | 2,474 | +60 | +2.5% | 4,700 |
| 2024/03/15 | 2,424 | 2,434 | 2,405 | 2,414 | -10 | -0.4% | 1,400 |
| 2024/03/14 | 2,404 | 2,424 | 2,382 | 2,424 | +20 | +0.8% | 3,600 |
| 2024/03/13 | 2,412 | 2,412 | 2,392 | 2,404 | +2 | +0.1% | 3,400 |
| 2024/03/12 | 2,384 | 2,402 | 2,380 | 2,402 | +19 | +0.8% | 1,500 |
| 2024/03/11 | 2,379 | 2,454 | 2,368 | 2,383 | -36 | -1.5% | 4,900 |
| 2024/03/08 | 2,380 | 2,424 | 2,380 | 2,419 | +32 | +1.3% | 5,500 |
| 2024/03/07 | 2,410 | 2,414 | 2,387 | 2,387 | -14 | -0.6% | 4,200 |
| 2024/03/06 | 2,400 | 2,447 | 2,400 | 2,401 | +11 | +0.5% | 1,600 |
| 2024/03/05 | 2,400 | 2,415 | 2,353 | 2,390 | -7 | -0.3% | 3,000 |
| 2024/03/04 | 2,364 | 2,409 | 2,350 | 2,397 | +68 | +2.9% | 8,000 |
| 2024/03/01 | 2,329 | 2,329 | 2,308 | 2,329 | +8 | +0.3% | 1,300 |
| 2024/02/29 | 2,348 | 2,358 | 2,321 | 2,321 | -27 | -1.1% | 6,300 |
| 2024/02/28 | 2,362 | 2,388 | 2,345 | 2,348 | -27 | -1.1% | 3,800 |
| 2024/02/27 | 2,337 | 2,390 | 2,331 | 2,375 | +53 | +2.3% | 6,400 |
| 2024/02/26 | 2,335 | 2,346 | 2,320 | 2,322 | -13 | -0.6% | 5,300 |
| 2024/02/22 | 2,337 | 2,373 | 2,313 | 2,335 | +4 | +0.2% | 5,900 |
| 2024/02/21 | 2,328 | 2,340 | 2,325 | 2,331 | +3 | +0.1% | 3,300 |
| 2024/02/20 | 2,328 | 2,328 | 2,323 | 2,328 | +28 | +1.2% | 3,600 |
| 2024/02/19 | 2,270 | 2,320 | 2,270 | 2,300 | +35 | +1.5% | 3,500 |
| 2024/02/16 | 2,264 | 2,275 | 2,230 | 2,265 | +1 | ±0% | 9,800 |
| 2024/02/15 | 2,252 | 2,264 | 2,242 | 2,264 | +12 | +0.5% | 8,700 |
| 2024/02/14 | 2,370 | 2,370 | 2,230 | 2,252 | -239 | -9.6% | 36,000 |
| 2024/02/13 | 2,502 | 2,505 | 2,465 | 2,491 | -14 | -0.6% | 4,800 |
| 2024/02/09 | 2,475 | 2,505 | 2,471 | 2,505 | +37 | +1.5% | 2,300 |
251～
300
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
