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 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 1,652 | 1,669 | 1,649 | 1,668 | +9 | +0.5% | 82,600 |
| 2017/07/18 | 1,651 | 1,659 | 1,643 | 1,659 | +7 | +0.4% | 77,900 |
| 2017/07/14 | 1,661 | 1,671 | 1,652 | 1,652 | -13 | -0.8% | 62,600 |
| 2017/07/13 | 1,675 | 1,675 | 1,656 | 1,665 | -3 | -0.2% | 46,700 |
| 2017/07/12 | 1,674 | 1,674 | 1,661 | 1,668 | -5 | -0.3% | 47,600 |
| 2017/07/11 | 1,670 | 1,679 | 1,662 | 1,673 | +6 | +0.4% | 66,100 |
| 2017/07/10 | 1,663 | 1,674 | 1,657 | 1,667 | +16 | +1% | 47,500 |
| 2017/07/07 | 1,653 | 1,668 | 1,648 | 1,651 | -10 | -0.6% | 54,000 |
| 2017/07/06 | 1,669 | 1,679 | 1,661 | 1,661 | -10 | -0.6% | 62,400 |
| 2017/07/05 | 1,677 | 1,677 | 1,649 | 1,671 | -3 | -0.2% | 100,700 |
| 2017/07/04 | 1,670 | 1,688 | 1,665 | 1,674 | +17 | +1% | 145,800 |
| 2017/07/03 | 1,662 | 1,676 | 1,647 | 1,657 | +7 | +0.4% | 145,500 |
| 2017/06/30 | 1,639 | 1,666 | 1,639 | 1,650 | ±0 | ±0% | 140,400 |
| 2017/06/29 | 1,622 | 1,650 | 1,618 | 1,650 | +34 | +2.1% | 92,100 |
| 2017/06/28 | 1,635 | 1,638 | 1,616 | 1,616 | -16 | -1% | 76,700 |
| 2017/06/27 | 1,619 | 1,637 | 1,616 | 1,632 | +18 | +1.1% | 103,000 |
| 2017/06/26 | 1,610 | 1,628 | 1,610 | 1,614 | ±0 | ±0% | 69,600 |
| 2017/06/23 | 1,615 | 1,622 | 1,608 | 1,614 | -1 | -0.1% | 101,200 |
| 2017/06/22 | 1,613 | 1,622 | 1,610 | 1,615 | +2 | +0.1% | 54,200 |
| 2017/06/21 | 1,615 | 1,622 | 1,612 | 1,613 | -4 | -0.2% | 38,900 |
| 2017/06/20 | 1,617 | 1,626 | 1,611 | 1,617 | +2 | +0.1% | 65,500 |
| 2017/06/19 | 1,613 | 1,625 | 1,605 | 1,615 | +1 | +0.1% | 75,400 |
| 2017/06/16 | 1,626 | 1,640 | 1,613 | 1,614 | -12 | -0.7% | 103,800 |
| 2017/06/15 | 1,625 | 1,644 | 1,625 | 1,626 | -2 | -0.1% | 64,200 |
| 2017/06/14 | 1,630 | 1,649 | 1,620 | 1,628 | -2 | -0.1% | 93,500 |
| 2017/06/13 | 1,611 | 1,633 | 1,607 | 1,630 | +19 | +1.2% | 92,500 |
| 2017/06/12 | 1,613 | 1,617 | 1,608 | 1,611 | +1 | +0.1% | 87,300 |
| 2017/06/09 | 1,601 | 1,623 | 1,601 | 1,610 | +9 | +0.6% | 92,700 |
| 2017/06/08 | 1,616 | 1,616 | 1,595 | 1,601 | -12 | -0.7% | 314,500 |
| 2017/06/07 | 1,600 | 1,621 | 1,598 | 1,613 | +10 | +0.6% | 208,700 |
| 2017/06/06 | 1,617 | 1,617 | 1,602 | 1,603 | -14 | -0.9% | 134,900 |
| 2017/06/05 | 1,626 | 1,629 | 1,615 | 1,617 | -5 | -0.3% | 108,800 |
| 2017/06/02 | 1,637 | 1,639 | 1,618 | 1,622 | -10 | -0.6% | 170,500 |
| 2017/06/01 | 1,607 | 1,635 | 1,607 | 1,632 | +30 | +1.9% | 102,300 |
| 2017/05/31 | 1,615 | 1,617 | 1,601 | 1,602 | -20 | -1.2% | 135,700 |
| 2017/05/30 | 1,615 | 1,624 | 1,600 | 1,622 | +7 | +0.4% | 137,700 |
| 2017/05/29 | 1,628 | 1,631 | 1,615 | 1,615 | -9 | -0.6% | 132,200 |
| 2017/05/26 | 1,632 | 1,641 | 1,623 | 1,624 | -8 | -0.5% | 196,800 |
| 2017/05/25 | 1,674 | 1,680 | 1,630 | 1,632 | -42 | -2.5% | 342,600 |
| 2017/05/24 | 1,706 | 1,706 | 1,660 | 1,674 | -38 | -2.2% | 235,100 |
| 2017/05/23 | 1,734 | 1,734 | 1,706 | 1,712 | -8 | -0.5% | 141,100 |
| 2017/05/22 | 1,703 | 1,733 | 1,701 | 1,720 | +32 | +1.9% | 162,500 |
| 2017/05/19 | 1,672 | 1,697 | 1,672 | 1,688 | +24 | +1.4% | 189,300 |
| 2017/05/18 | 1,650 | 1,678 | 1,644 | 1,664 | -5 | -0.3% | 176,000 |
| 2017/05/17 | 1,679 | 1,682 | 1,659 | 1,669 | +9 | +0.5% | 400,500 |
| 2017/05/16 | 1,648 | 1,660 | 1,635 | 1,660 | +21 | +1.3% | 200,200 |
| 2017/05/15 | 1,640 | 1,646 | 1,627 | 1,639 | +8 | +0.5% | 257,200 |
| 2017/05/12 | 1,622 | 1,640 | 1,622 | 1,631 | +9 | +0.6% | 270,000 |
| 2017/05/11 | 1,681 | 1,694 | 1,621 | 1,622 | -285 | -14.9% | 1,023,800 |
| 2017/05/10 | 1,915 | 1,915 | 1,892 | 1,907 | -4 | -0.2% | 76,200 |
1951～
2000
件表示中 / 4324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 | 230,100円 | +22.7% | -3.2% | 4.35% | 7.80倍 | 1.07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 |
| ＳＲＥＨＤ | 307,000円 | +31.1% | +25.7% | 0.59% | 22.27倍 | 3.62倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| アズーム | 817,000円 | +18.6% | +36.3% | 1.47% | 30.70倍 | 11.45倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
| ＬＡＨＤ | 638,000円 | +14.1% | +8.1% | 5.17% | 9.49倍 | 2.69倍 |
|
ラ・アトレ母体に２０年７月持株会社に移行。分譲・商業施設など新築不動産や再生不動産開発 |
| フージャース | 131,400円 | +43.8% | +16.2% | 5.63% | 7.19倍 | 1.11倍 |
|
独立系マンション開発。地方都市での分譲に強み。戸建てやシニア向け、再開発事業にも本腰 |
市場注目の銘柄
チャート関連のコラム
