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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 10 | 10 | 9 | 10 | ±0 | ±0% | 10,361,000 |
| 2023/02/24 | 9 | 10 | 9 | 10 | ±0 | ±0% | 8,667,100 |
| 2023/02/22 | 10 | 10 | 9 | 10 | +1 | +11.1% | 10,270,200 |
| 2023/02/21 | 10 | 10 | 9 | 9 | -1 | -10% | 12,005,000 |
| 2023/02/20 | 10 | 10 | 9 | 10 | +1 | +11.1% | 16,287,000 |
| 2023/02/17 | 10 | 10 | 9 | 9 | -1 | -10% | 10,500,100 |
| 2023/02/16 | 10 | 10 | 9 | 10 | +1 | +11.1% | 12,271,400 |
| 2023/02/15 | 9 | 10 | 9 | 9 | ±0 | ±0% | 12,345,700 |
| 2023/02/14 | 9 | 10 | 9 | 9 | -1 | -10% | 11,724,400 |
| 2023/02/13 | 9 | 10 | 9 | 10 | ±0 | ±0% | 12,325,000 |
| 2023/02/10 | 9 | 10 | 9 | 10 | +1 | +11.1% | 12,911,500 |
| 2023/02/09 | 9 | 10 | 9 | 9 | ±0 | ±0% | 14,779,200 |
| 2023/02/08 | 9 | 10 | 9 | 9 | ±0 | ±0% | 15,100,100 |
| 2023/02/07 | 10 | 10 | 9 | 9 | ±0 | ±0% | 12,323,400 |
| 2023/02/06 | 10 | 10 | 9 | 9 | -1 | -10% | 11,162,700 |
| 2023/02/03 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,467,600 |
| 2023/02/02 | 10 | 10 | 9 | 10 | +1 | +11.1% | 12,637,700 |
| 2023/02/01 | 10 | 10 | 9 | 9 | -1 | -10% | 12,011,500 |
| 2023/01/31 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,311,000 |
| 2023/01/30 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,748,800 |
| 2023/01/27 | 10 | 10 | 9 | 10 | +1 | +11.1% | 10,624,100 |
| 2023/01/26 | 10 | 10 | 9 | 9 | ±0 | ±0% | 11,442,600 |
| 2023/01/25 | 10 | 10 | 9 | 9 | -1 | -10% | 9,874,700 |
| 2023/01/24 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,533,400 |
| 2023/01/23 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,922,300 |
| 2023/01/20 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,794,800 |
| 2023/01/19 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,679,400 |
| 2023/01/18 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,635,700 |
| 2023/01/17 | 10 | 10 | 9 | 10 | +1 | +11.1% | 13,187,800 |
| 2023/01/16 | 9 | 10 | 9 | 9 | ±0 | ±0% | 14,840,400 |
| 2023/01/13 | 9 | 10 | 9 | 9 | ±0 | ±0% | 14,862,200 |
| 2023/01/12 | 10 | 10 | 9 | 9 | ±0 | ±0% | 13,747,600 |
| 2023/01/11 | 10 | 10 | 9 | 9 | ±0 | ±0% | 13,268,100 |
| 2023/01/10 | 9 | 10 | 9 | 9 | ±0 | ±0% | 12,295,300 |
| 2023/01/06 | 10 | 10 | 9 | 9 | -1 | -10% | 13,414,900 |
| 2023/01/05 | 9 | 10 | 9 | 10 | +1 | +11.1% | 10,945,200 |
| 2023/01/04 | 9 | 10 | 9 | 9 | ±0 | ±0% | 10,544,100 |
| 2022/12/30 | 10 | 10 | 9 | 9 | -1 | -10% | 5,201,500 |
| 2022/12/29 | 10 | 10 | 9 | 10 | ±0 | ±0% | 5,355,500 |
| 2022/12/28 | 9 | 10 | 9 | 10 | +1 | +11.1% | 10,324,700 |
| 2022/12/27 | 10 | 10 | 9 | 9 | -1 | -10% | 11,570,000 |
| 2022/12/26 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,807,800 |
| 2022/12/23 | 10 | 10 | 9 | 10 | ±0 | ±0% | 17,415,700 |
| 2022/12/22 | 10 | 11 | 10 | 10 | ±0 | ±0% | 14,158,100 |
| 2022/12/21 | 11 | 11 | 10 | 10 | ±0 | ±0% | 16,091,900 |
| 2022/12/20 | 10 | 11 | 10 | 10 | ±0 | ±0% | 16,007,200 |
| 2022/12/19 | 10 | 11 | 10 | 10 | ±0 | ±0% | 19,175,500 |
| 2022/12/16 | 10 | 11 | 10 | 10 | -1 | -9.1% | 17,779,800 |
| 2022/12/15 | 11 | 11 | 10 | 11 | +1 | +10% | 18,015,000 |
| 2022/12/14 | 10 | 11 | 10 | 10 | ±0 | ±0% | 14,988,600 |
301～
350
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
