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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 9 | 9 | 8 | 9 | +1 | +12.5% | 23,359,100 |
| 2023/09/22 | 9 | 9 | 8 | 8 | -1 | -11.1% | 26,583,200 |
| 2023/09/21 | 8 | 9 | 8 | 9 | +1 | +12.5% | 25,750,200 |
| 2023/09/20 | 9 | 9 | 8 | 8 | -1 | -11.1% | 31,986,700 |
| 2023/09/19 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,940,000 |
| 2023/09/15 | 8 | 9 | 8 | 9 | +1 | +12.5% | 26,540,700 |
| 2023/09/14 | 9 | 9 | 8 | 8 | ±0 | ±0% | 26,715,500 |
| 2023/09/13 | 8 | 9 | 8 | 8 | ±0 | ±0% | 27,477,000 |
| 2023/09/12 | 8 | 9 | 8 | 8 | ±0 | ±0% | 27,798,200 |
| 2023/09/11 | 8 | 9 | 8 | 8 | -1 | -11.1% | 26,187,100 |
| 2023/09/08 | 9 | 9 | 8 | 9 | +1 | +12.5% | 29,299,500 |
| 2023/09/07 | 9 | 9 | 8 | 8 | -1 | -11.1% | 32,764,500 |
| 2023/09/06 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,574,700 |
| 2023/09/05 | 8 | 9 | 8 | 9 | ±0 | ±0% | 26,810,300 |
| 2023/09/04 | 8 | 9 | 8 | 9 | +1 | +12.5% | 26,927,600 |
| 2023/09/01 | 8 | 9 | 8 | 8 | ±0 | ±0% | 22,436,300 |
| 2023/08/31 | 9 | 9 | 8 | 8 | ±0 | ±0% | 24,250,600 |
| 2023/08/30 | 8 | 9 | 8 | 8 | ±0 | ±0% | 26,498,200 |
| 2023/08/29 | 9 | 9 | 8 | 8 | ±0 | ±0% | 22,182,000 |
| 2023/08/28 | 9 | 9 | 8 | 8 | -1 | -11.1% | 21,031,700 |
| 2023/08/25 | 8 | 9 | 8 | 9 | +1 | +12.5% | 22,245,600 |
| 2023/08/24 | 8 | 9 | 8 | 8 | ±0 | ±0% | 23,321,100 |
| 2023/08/23 | 8 | 9 | 8 | 8 | -1 | -11.1% | 22,432,800 |
| 2023/08/22 | 8 | 9 | 8 | 9 | +1 | +12.5% | 24,603,800 |
| 2023/08/21 | 8 | 9 | 8 | 8 | ±0 | ±0% | 21,672,600 |
| 2023/08/18 | 9 | 9 | 8 | 8 | -1 | -11.1% | 22,759,400 |
| 2023/08/17 | 8 | 9 | 8 | 9 | +1 | +12.5% | 24,335,200 |
| 2023/08/16 | 9 | 9 | 8 | 8 | -1 | -11.1% | 22,846,800 |
| 2023/08/15 | 9 | 9 | 8 | 9 | +1 | +12.5% | 23,250,500 |
| 2023/08/14 | 8 | 9 | 8 | 8 | ±0 | ±0% | 21,962,400 |
| 2023/08/10 | 8 | 9 | 8 | 8 | ±0 | ±0% | 24,564,400 |
| 2023/08/09 | 9 | 9 | 8 | 8 | ±0 | ±0% | 27,016,200 |
| 2023/08/08 | 8 | 9 | 8 | 8 | -1 | -11.1% | 24,819,600 |
| 2023/08/07 | 8 | 9 | 8 | 9 | ±0 | ±0% | 22,401,600 |
| 2023/08/04 | 8 | 9 | 8 | 9 | +1 | +12.5% | 24,402,400 |
| 2023/08/03 | 9 | 9 | 8 | 8 | ±0 | ±0% | 29,153,100 |
| 2023/08/02 | 8 | 9 | 8 | 8 | ±0 | ±0% | 37,573,600 |
| 2023/08/01 | 8 | 9 | 8 | 8 | ±0 | ±0% | 36,051,300 |
| 2023/07/31 | 8 | 9 | 8 | 8 | ±0 | ±0% | 38,448,300 |
| 2023/07/28 | 9 | 9 | 8 | 8 | ±0 | ±0% | 35,034,900 |
| 2023/07/27 | 8 | 9 | 8 | 8 | ±0 | ±0% | 30,201,000 |
| 2023/07/26 | 8 | 9 | 8 | 8 | ±0 | ±0% | 25,823,700 |
| 2023/07/25 | 9 | 9 | 8 | 8 | -1 | -11.1% | 31,497,700 |
| 2023/07/24 | 9 | 9 | 8 | 9 | +1 | +12.5% | 30,887,400 |
| 2023/07/21 | 9 | 9 | 8 | 8 | -1 | -11.1% | 27,903,800 |
| 2023/07/20 | 9 | 9 | 8 | 9 | +1 | +12.5% | 32,776,300 |
| 2023/07/19 | 9 | 9 | 8 | 8 | -1 | -11.1% | 31,650,700 |
| 2023/07/18 | 8 | 9 | 8 | 9 | ±0 | ±0% | 26,591,500 |
| 2023/07/14 | 9 | 9 | 8 | 9 | ±0 | ±0% | 28,012,700 |
| 2023/07/13 | 9 | 9 | 8 | 9 | +1 | +12.5% | 31,502,200 |
151～
200
件表示中 / 4990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 |
| ツクルバ | 105,500円 | - | - | 0.00% | 68.37倍 | 7.67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 |
| コロンビア | 356,000円 | +38.8% | +10.7% | 3.03% | 6.85倍 | 1.73倍 |
|
- |
| 明豊エンター | 38,000円 | +26.9% | +22.6% | 2.37% | 16.31倍 | 1.48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 |
| サンネクスタＧ | 103,500円 | +9.0% | -25.9% | 3.67% | 4.90倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
