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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,941 | 1,998 | 1,930 | 1,981 | -24 | -1.2% | 136,600 |
| 2024/09/06 | 2,013 | 2,035 | 1,991 | 2,005 | -3 | -0.1% | 86,800 |
| 2024/09/05 | 2,001 | 2,041 | 1,971 | 2,008 | -16 | -0.8% | 91,900 |
| 2024/09/04 | 2,050 | 2,057 | 2,020 | 2,024 | -62 | -3% | 211,300 |
| 2024/09/03 | 2,047 | 2,093 | 2,040 | 2,086 | +39 | +1.9% | 137,200 |
| 2024/09/02 | 2,067 | 2,067 | 2,030 | 2,047 | +4 | +0.2% | 125,700 |
| 2024/08/30 | 2,050 | 2,059 | 2,043 | 2,043 | -8 | -0.4% | 83,900 |
| 2024/08/29 | 2,042 | 2,068 | 2,036 | 2,051 | -16 | -0.8% | 123,300 |
| 2024/08/28 | 2,070 | 2,077 | 2,038 | 2,067 | -12 | -0.6% | 94,400 |
| 2024/08/27 | 2,060 | 2,079 | 2,053 | 2,079 | +11 | +0.5% | 79,000 |
| 2024/08/26 | 2,066 | 2,089 | 2,045 | 2,068 | +27 | +1.3% | 122,200 |
| 2024/08/23 | 2,039 | 2,059 | 2,022 | 2,041 | +3 | +0.1% | 78,400 |
| 2024/08/22 | 2,040 | 2,046 | 2,005 | 2,038 | +3 | +0.1% | 72,600 |
| 2024/08/21 | 2,033 | 2,039 | 2,017 | 2,035 | -7 | -0.3% | 59,100 |
| 2024/08/20 | 2,048 | 2,053 | 2,026 | 2,042 | +31 | +1.5% | 89,500 |
| 2024/08/19 | 2,055 | 2,067 | 2,011 | 2,011 | -44 | -2.1% | 69,700 |
| 2024/08/16 | 2,032 | 2,055 | 2,025 | 2,055 | +46 | +2.3% | 101,800 |
| 2024/08/15 | 2,000 | 2,023 | 1,998 | 2,009 | +11 | +0.6% | 133,700 |
| 2024/08/14 | 1,986 | 2,013 | 1,913 | 1,998 | -3 | -0.1% | 209,600 |
| 2024/08/13 | 2,025 | 2,038 | 1,969 | 2,001 | +23 | +1.2% | 268,700 |
| 2024/08/09 | 1,970 | 2,025 | 1,933 | 1,978 | +65 | +3.4% | 288,600 |
| 2024/08/08 | 1,877 | 1,937 | 1,859 | 1,913 | +13 | +0.7% | 165,600 |
| 2024/08/07 | 1,848 | 1,991 | 1,806 | 1,900 | +12 | +0.6% | 262,700 |
| 2024/08/06 | 1,762 | 1,910 | 1,762 | 1,888 | +246 | +15% | 326,300 |
| 2024/08/05 | 1,840 | 1,868 | 1,620 | 1,642 | -318 | -16.2% | 532,900 |
| 2024/08/02 | 1,993 | 2,016 | 1,959 | 1,960 | -138 | -6.6% | 478,000 |
| 2024/08/01 | 2,171 | 2,180 | 2,077 | 2,098 | -102 | -4.6% | 437,800 |
| 2024/07/31 | 2,219 | 2,225 | 2,167 | 2,200 | -29 | -1.3% | 456,900 |
| 2024/07/30 | 2,200 | 2,229 | 2,164 | 2,229 | -16 | -0.7% | 1,572,600 |
| 2024/07/29 | 2,272 | 2,297 | 2,236 | 2,245 | -7 | -0.3% | 512,100 |
| 2024/07/26 | 2,198 | 2,270 | 2,195 | 2,252 | +84 | +3.9% | 309,300 |
| 2024/07/25 | 2,180 | 2,207 | 2,168 | 2,168 | -39 | -1.8% | 506,900 |
| 2024/07/24 | 2,236 | 2,288 | 2,207 | 2,207 | -29 | -1.3% | 714,400 |
| 2024/07/23 | 2,213 | 2,237 | 2,193 | 2,236 | +49 | +2.2% | 579,400 |
| 2024/07/22 | 2,260 | 2,261 | 2,185 | 2,187 | -88 | -3.9% | 440,400 |
| 2024/07/19 | 2,298 | 2,322 | 2,275 | 2,275 | -13 | -0.6% | 320,500 |
| 2024/07/18 | 2,297 | 2,310 | 2,278 | 2,288 | -3 | -0.1% | 344,000 |
| 2024/07/17 | 2,280 | 2,303 | 2,277 | 2,291 | ±0 | ±0% | 290,900 |
| 2024/07/16 | 2,311 | 2,332 | 2,290 | 2,291 | -19 | -0.8% | 469,700 |
| 2024/07/12 | 2,287 | 2,356 | 2,252 | 2,310 | -427 | -15.6% | 1,558,100 |
| 2024/07/11 | 2,770 | 2,772 | 2,722 | 2,737 | -29 | -1% | 49,900 |
| 2024/07/10 | 2,757 | 2,769 | 2,736 | 2,766 | -9 | -0.3% | 49,900 |
| 2024/07/09 | 2,770 | 2,796 | 2,749 | 2,775 | +1 | ±0% | 56,200 |
| 2024/07/08 | 2,810 | 2,810 | 2,759 | 2,774 | -28 | -1% | 46,100 |
| 2024/07/05 | 2,771 | 2,830 | 2,770 | 2,802 | +41 | +1.5% | 69,200 |
| 2024/07/04 | 2,694 | 2,761 | 2,669 | 2,761 | +64 | +2.4% | 63,200 |
| 2024/07/03 | 2,710 | 2,710 | 2,675 | 2,697 | -13 | -0.5% | 26,500 |
| 2024/07/02 | 2,710 | 2,730 | 2,702 | 2,710 | ±0 | ±0% | 40,600 |
| 2024/07/01 | 2,679 | 2,713 | 2,679 | 2,710 | +31 | +1.2% | 36,400 |
| 2024/06/28 | 2,684 | 2,700 | 2,655 | 2,679 | +1 | ±0% | 43,900 |
51～
100
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
