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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 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 |
251～
300
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
