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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 9 | 9 | 8 | 8 | -1 | -11.1% | 28,541,200 |
| 2023/07/11 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,977,900 |
| 2023/07/10 | 9 | 9 | 8 | 9 | +1 | +12.5% | 28,107,900 |
| 2023/07/07 | 9 | 9 | 8 | 8 | -1 | -11.1% | 40,246,100 |
| 2023/07/06 | 9 | 10 | 9 | 9 | ±0 | ±0% | 27,003,100 |
| 2023/07/05 | 9 | 10 | 9 | 9 | ±0 | ±0% | 25,371,300 |
| 2023/07/04 | 9 | 10 | 9 | 9 | -1 | -10% | 26,991,600 |
| 2023/07/03 | 9 | 10 | 9 | 10 | +1 | +11.1% | 22,535,700 |
| 2023/06/30 | 10 | 10 | 9 | 9 | -1 | -10% | 23,284,400 |
| 2023/06/29 | 9 | 10 | 9 | 10 | ±0 | ±0% | 24,699,500 |
| 2023/06/28 | 10 | 10 | 9 | 10 | ±0 | ±0% | 19,916,000 |
| 2023/06/27 | 10 | 10 | 9 | 10 | ±0 | ±0% | 24,264,800 |
| 2023/06/26 | 9 | 10 | 9 | 10 | +1 | +11.1% | 24,844,200 |
| 2023/06/23 | 9 | 10 | 9 | 9 | ±0 | ±0% | 22,346,700 |
| 2023/06/22 | 9 | 10 | 9 | 9 | ±0 | ±0% | 30,557,100 |
| 2023/06/21 | 9 | 9 | 8 | 9 | ±0 | ±0% | 30,708,600 |
| 2023/06/20 | 9 | 9 | 8 | 9 | ±0 | ±0% | 21,472,200 |
| 2023/06/19 | 9 | 9 | 8 | 9 | ±0 | ±0% | 22,659,600 |
| 2023/06/16 | 9 | 9 | 8 | 9 | ±0 | ±0% | 26,998,500 |
| 2023/06/15 | 9 | 9 | 8 | 9 | ±0 | ±0% | 20,721,300 |
| 2023/06/14 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,082,200 |
| 2023/06/13 | 9 | 9 | 8 | 9 | +1 | +12.5% | 26,833,100 |
| 2023/06/12 | 9 | 9 | 8 | 8 | -1 | -11.1% | 22,378,700 |
| 2023/06/09 | 9 | 9 | 8 | 9 | ±0 | ±0% | 24,612,100 |
| 2023/06/08 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,083,700 |
| 2023/06/07 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,198,200 |
| 2023/06/06 | 8 | 9 | 8 | 9 | +1 | +12.5% | 22,643,600 |
| 2023/06/05 | 9 | 9 | 8 | 8 | -1 | -11.1% | 22,889,500 |
| 2023/06/02 | 9 | 9 | 8 | 9 | ±0 | ±0% | 18,176,500 |
| 2023/06/01 | 9 | 9 | 8 | 9 | ±0 | ±0% | 22,751,300 |
| 2023/05/31 | 9 | 9 | 8 | 9 | ±0 | ±0% | 19,408,300 |
| 2023/05/30 | 9 | 9 | 8 | 9 | +1 | +12.5% | 20,868,100 |
| 2023/05/29 | 9 | 9 | 8 | 8 | -1 | -11.1% | 21,366,100 |
| 2023/05/26 | 8 | 9 | 8 | 9 | +1 | +12.5% | 21,221,200 |
| 2023/05/25 | 9 | 9 | 8 | 8 | ±0 | ±0% | 18,212,100 |
| 2023/05/24 | 9 | 9 | 8 | 8 | -1 | -11.1% | 21,534,900 |
| 2023/05/23 | 8 | 9 | 8 | 9 | +1 | +12.5% | 18,791,300 |
| 2023/05/22 | 9 | 9 | 8 | 8 | -1 | -11.1% | 21,990,300 |
| 2023/05/19 | 9 | 9 | 8 | 9 | ±0 | ±0% | 20,810,600 |
| 2023/05/18 | 8 | 9 | 8 | 9 | ±0 | ±0% | 18,986,600 |
| 2023/05/17 | 9 | 9 | 8 | 9 | ±0 | ±0% | 20,665,400 |
| 2023/05/16 | 9 | 9 | 8 | 9 | ±0 | ±0% | 20,729,000 |
| 2023/05/15 | 9 | 9 | 8 | 9 | +1 | +12.5% | 20,133,000 |
201～
250
件表示中 / 4997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 | 103,200円 | - | - | 0.00% | 66.88倍 | 7.50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 |
| ＡＤワークスＧ | 24,100円 | +13.7% | +16.3% | 3.73% | 7.42倍 | 0.68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 |
| 明豊エンター | 38,000円 | +26.9% | +22.6% | 2.37% | 16.32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 | 102,400円 | +9.0% | -25.9% | 3.71% | 4.85倍 | 1.20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
