地主の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,079 | 2,099 | 2,058 | 2,097 | +16 | +0.8% | 98,900 |
| 2024/11/21 | 2,096 | 2,108 | 2,077 | 2,081 | -13 | -0.6% | 90,100 |
| 2024/11/20 | 2,104 | 2,108 | 2,081 | 2,094 | -13 | -0.6% | 78,000 |
| 2024/11/19 | 2,122 | 2,137 | 2,103 | 2,107 | -15 | -0.7% | 101,700 |
| 2024/11/18 | 2,106 | 2,135 | 2,099 | 2,122 | +12 | +0.6% | 79,800 |
| 2024/11/15 | 2,123 | 2,133 | 2,095 | 2,110 | -10 | -0.5% | 100,600 |
| 2024/11/14 | 2,104 | 2,147 | 2,104 | 2,120 | +31 | +1.5% | 159,100 |
| 2024/11/13 | 2,103 | 2,109 | 2,062 | 2,089 | -38 | -1.8% | 228,500 |
| 2024/11/12 | 2,111 | 2,164 | 2,111 | 2,127 | +16 | +0.8% | 149,400 |
| 2024/11/11 | 2,104 | 2,127 | 2,096 | 2,111 | -9 | -0.4% | 112,900 |
| 2024/11/08 | 2,164 | 2,164 | 2,118 | 2,120 | -30 | -1.4% | 91,400 |
| 2024/11/07 | 2,132 | 2,166 | 2,128 | 2,150 | +19 | +0.9% | 93,300 |
| 2024/11/06 | 2,113 | 2,136 | 2,109 | 2,131 | +33 | +1.6% | 76,100 |
| 2024/11/05 | 2,117 | 2,118 | 2,097 | 2,098 | -4 | -0.2% | 54,300 |
| 2024/11/01 | 2,105 | 2,112 | 2,090 | 2,102 | -15 | -0.7% | 62,600 |
| 2024/10/31 | 2,130 | 2,146 | 2,116 | 2,117 | -17 | -0.8% | 84,900 |
| 2024/10/30 | 2,105 | 2,145 | 2,105 | 2,134 | +21 | +1% | 117,900 |
| 2024/10/29 | 2,121 | 2,128 | 2,111 | 2,113 | -2 | -0.1% | 60,500 |
| 2024/10/28 | 2,099 | 2,128 | 2,099 | 2,115 | +25 | +1.2% | 73,800 |
| 2024/10/25 | 2,082 | 2,094 | 2,064 | 2,090 | +13 | +0.6% | 70,200 |
| 2024/10/24 | 2,096 | 2,096 | 2,062 | 2,077 | -44 | -2.1% | 96,800 |
| 2024/10/23 | 2,149 | 2,163 | 2,121 | 2,121 | -29 | -1.3% | 141,000 |
| 2024/10/22 | 2,153 | 2,175 | 2,130 | 2,150 | -15 | -0.7% | 126,900 |
| 2024/10/21 | 2,158 | 2,193 | 2,158 | 2,165 | -1 | ±0% | 111,700 |
| 2024/10/18 | 2,192 | 2,207 | 2,156 | 2,166 | -26 | -1.2% | 148,500 |
| 2024/10/17 | 2,180 | 2,200 | 2,173 | 2,192 | +21 | +1% | 179,500 |
| 2024/10/16 | 2,154 | 2,181 | 2,149 | 2,171 | +3 | +0.1% | 100,300 |
| 2024/10/15 | 2,167 | 2,182 | 2,162 | 2,168 | +18 | +0.8% | 134,800 |
| 2024/10/11 | 2,142 | 2,158 | 2,138 | 2,150 | +8 | +0.4% | 67,300 |
| 2024/10/10 | 2,175 | 2,175 | 2,127 | 2,142 | -18 | -0.8% | 119,200 |
| 2024/10/09 | 2,150 | 2,162 | 2,139 | 2,160 | +16 | +0.7% | 118,200 |
| 2024/10/08 | 2,160 | 2,186 | 2,140 | 2,144 | -14 | -0.6% | 161,500 |
| 2024/10/07 | 2,168 | 2,178 | 2,148 | 2,158 | +29 | +1.4% | 161,200 |
| 2024/10/04 | 2,116 | 2,140 | 2,110 | 2,129 | +4 | +0.2% | 126,200 |
| 2024/10/03 | 2,125 | 2,140 | 2,117 | 2,125 | +11 | +0.5% | 82,800 |
| 2024/10/02 | 2,101 | 2,127 | 2,098 | 2,114 | +7 | +0.3% | 81,600 |
| 2024/10/01 | 2,114 | 2,122 | 2,097 | 2,107 | +10 | +0.5% | 69,000 |
| 2024/09/30 | 2,098 | 2,129 | 2,093 | 2,097 | -58 | -2.7% | 137,400 |
| 2024/09/27 | 2,150 | 2,172 | 2,146 | 2,155 | +17 | +0.8% | 150,400 |
| 2024/09/26 | 2,107 | 2,139 | 2,093 | 2,138 | +41 | +2% | 139,000 |
| 2024/09/25 | 2,081 | 2,101 | 2,062 | 2,097 | +7 | +0.3% | 112,400 |
| 2024/09/24 | 2,101 | 2,115 | 2,090 | 2,090 | +2 | +0.1% | 137,600 |
| 2024/09/20 | 2,074 | 2,096 | 2,068 | 2,088 | +41 | +2% | 148,900 |
| 2024/09/19 | 2,018 | 2,066 | 2,018 | 2,047 | +50 | +2.5% | 122,000 |
| 2024/09/18 | 1,998 | 2,017 | 1,984 | 1,997 | +8 | +0.4% | 83,800 |
| 2024/09/17 | 1,982 | 2,001 | 1,972 | 1,989 | +13 | +0.7% | 95,300 |
| 2024/09/13 | 1,976 | 1,990 | 1,963 | 1,976 | -13 | -0.7% | 95,700 |
| 2024/09/12 | 1,985 | 2,002 | 1,963 | 1,989 | +33 | +1.7% | 99,700 |
| 2024/09/11 | 2,007 | 2,009 | 1,945 | 1,956 | -36 | -1.8% | 139,000 |
| 2024/09/10 | 1,999 | 2,011 | 1,986 | 1,992 | +11 | +0.6% | 127,700 |
1～
50
件表示中 / 4169件
類似銘柄と比較する
現在ご覧いただいている「地 主」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 |
|---|---|---|---|---|---|---|---|---|
| 地 主 | 209,700円 | +77.2% | +29.4% | 4.05% | 7.69倍 | 1.19倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
| ディア・ライフ | 105,500円 | - | - | 5.88% | - | 1.86倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
| ＪＡＬＣＯ ＨＤ | 39,800円 | -41.2% | -71.2% | 4.52% | 47.84倍 | 2.36倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
| 青山財産 | 181,800円 | +5.3% | +1.2% | 2.53% | 19.82倍 | 4.33倍 |
|
富裕層への運用、相続コンサルが柱。顧客増へ不動産運用商品組成にも注力。配当性向５割メド |
| ＧＡ ＴＥＣＨ | 120,000円 | +26.2% | +57.7% | 0.00% | 26.21倍 | 2.03倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
市場注目の銘柄
チャート関連のコラム
