ランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 8 | 8 | 7 | 8 | ±0 | ±0% | 73,461,500 |
| 2024/04/25 | 8 | 8 | 7 | 8 | ±0 | ±0% | 72,709,100 |
| 2024/04/24 | 8 | 8 | 7 | 8 | ±0 | ±0% | 77,099,900 |
| 2024/04/23 | 8 | 8 | 7 | 8 | ±0 | ±0% | 69,023,900 |
| 2024/04/22 | 8 | 8 | 7 | 8 | ±0 | ±0% | 71,101,200 |
| 2024/04/19 | 8 | 8 | 7 | 8 | ±0 | ±0% | 66,243,300 |
| 2024/04/18 | 8 | 8 | 7 | 8 | ±0 | ±0% | 65,502,300 |
| 2024/04/17 | 7 | 8 | 7 | 8 | +1 | +14.3% | 67,668,200 |
| 2024/04/16 | 8 | 8 | 7 | 7 | -1 | -12.5% | 73,412,700 |
| 2024/04/15 | 8 | 8 | 7 | 8 | +1 | +14.3% | 71,048,800 |
| 2024/04/12 | 8 | 8 | 7 | 7 | -1 | -12.5% | 74,331,500 |
| 2024/04/11 | 8 | 8 | 7 | 8 | +1 | +14.3% | 72,789,500 |
| 2024/04/10 | 8 | 8 | 7 | 7 | ±0 | ±0% | 71,842,300 |
| 2024/04/09 | 7 | 8 | 7 | 7 | -1 | -12.5% | 62,765,000 |
| 2024/04/08 | 7 | 8 | 7 | 8 | +1 | +14.3% | 69,035,800 |
| 2024/04/05 | 8 | 8 | 7 | 7 | -1 | -12.5% | 71,392,000 |
| 2024/04/04 | 8 | 8 | 7 | 8 | +1 | +14.3% | 77,954,200 |
| 2024/04/03 | 8 | 8 | 7 | 7 | -1 | -12.5% | 65,619,800 |
| 2024/04/02 | 8 | 8 | 7 | 8 | ±0 | ±0% | 64,794,100 |
| 2024/04/01 | 8 | 8 | 7 | 8 | +1 | +14.3% | 63,421,000 |
| 2024/03/29 | 7 | 8 | 7 | 7 | -1 | -12.5% | 56,185,800 |
| 2024/03/28 | 8 | 8 | 7 | 8 | ±0 | ±0% | 61,873,000 |
| 2024/03/27 | 8 | 8 | 7 | 8 | +1 | +14.3% | 37,193,300 |
| 2024/03/26 | 8 | 8 | 7 | 7 | -1 | -12.5% | 44,071,000 |
| 2024/03/25 | 7 | 8 | 7 | 8 | ±0 | ±0% | 54,380,600 |
| 2024/03/22 | 8 | 8 | 7 | 8 | +1 | +14.3% | 50,824,900 |
| 2024/03/21 | 8 | 8 | 7 | 7 | -1 | -12.5% | 44,668,900 |
| 2024/03/19 | 8 | 8 | 7 | 8 | +1 | +14.3% | 52,607,900 |
| 2024/03/18 | 8 | 8 | 7 | 7 | -1 | -12.5% | 52,239,900 |
| 2024/03/15 | 7 | 8 | 7 | 8 | ±0 | ±0% | 54,843,200 |
| 2024/03/14 | 8 | 8 | 7 | 8 | ±0 | ±0% | 56,796,600 |
| 2024/03/13 | 8 | 8 | 7 | 8 | ±0 | ±0% | 63,141,000 |
| 2024/03/12 | 8 | 8 | 7 | 8 | +1 | +14.3% | 65,411,300 |
| 2024/03/11 | 8 | 8 | 7 | 7 | -1 | -12.5% | 68,376,400 |
| 2024/03/08 | 8 | 8 | 7 | 8 | +1 | +14.3% | 60,272,500 |
| 2024/03/07 | 7 | 8 | 7 | 7 | -1 | -12.5% | 57,742,800 |
| 2024/03/06 | 7 | 8 | 7 | 8 | +1 | +14.3% | 64,195,600 |
| 2024/03/05 | 7 | 8 | 7 | 7 | ±0 | ±0% | 59,416,700 |
| 2024/03/04 | 7 | 8 | 7 | 7 | -1 | -12.5% | 57,231,100 |
| 2024/03/01 | 8 | 8 | 7 | 8 | ±0 | ±0% | 61,553,400 |
| 2024/02/29 | 7 | 8 | 7 | 8 | +1 | +14.3% | 55,291,800 |
| 2024/02/28 | 8 | 8 | 7 | 7 | -1 | -12.5% | 58,691,900 |
| 2024/02/27 | 7 | 8 | 7 | 8 | +1 | +14.3% | 31,484,900 |
| 2024/02/26 | 8 | 8 | 7 | 7 | -1 | -12.5% | 50,384,100 |
| 2024/02/22 | 7 | 8 | 7 | 8 | +1 | +14.3% | 52,777,300 |
| 2024/02/21 | 7 | 8 | 7 | 7 | ±0 | ±0% | 63,191,800 |
| 2024/02/20 | 8 | 8 | 7 | 7 | ±0 | ±0% | 52,362,600 |
| 2024/02/19 | 8 | 8 | 7 | 7 | ±0 | ±0% | 57,825,900 |
| 2024/02/16 | 7 | 8 | 7 | 7 | ±0 | ±0% | 59,994,500 |
| 2024/02/15 | 8 | 8 | 7 | 7 | -1 | -12.5% | 51,841,100 |
1～
50
件表示中 / 4984件
類似銘柄と比較する
現在ご覧いただいている「ランド」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 |
|---|---|---|---|---|---|---|---|---|
| ランド | 800円 | +176.1% | +295.3% | 1.25% | 12.90倍 | 1.54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 |
| ＡＤワークスＧ | 24,000円 | +13.7% | +16.3% | 3.75% | 7.37倍 | 0.67倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| ツクルバ | 100,900円 | - | - | 0.00% | 65.39倍 | 7.34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 |
| サンネクスタＧ | 100,000円 | +9.0% | -25.9% | 3.80% | 4.73倍 | 1.18倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| 明豊エンター | 35,200円 | +26.9% | +22.6% | 2.56% | 15.11倍 | 1.37倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
市場注目の銘柄
チャート関連のコラム
