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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,929 | 1,947 | 1,910 | 1,942 | +13 | +0.7% | 122,000 |
| 2016/12/08 | 1,926 | 1,929 | 1,882 | 1,929 | +28 | +1.5% | 134,700 |
| 2016/12/07 | 1,885 | 1,906 | 1,876 | 1,901 | +33 | +1.8% | 80,300 |
| 2016/12/06 | 1,875 | 1,889 | 1,857 | 1,868 | +28 | +1.5% | 76,400 |
| 2016/12/05 | 1,840 | 1,859 | 1,833 | 1,840 | -12 | -0.6% | 52,500 |
| 2016/12/02 | 1,900 | 1,900 | 1,844 | 1,852 | -61 | -3.2% | 132,700 |
| 2016/12/01 | 1,938 | 1,954 | 1,909 | 1,913 | -12 | -0.6% | 80,800 |
| 2016/11/30 | 1,936 | 1,945 | 1,905 | 1,925 | -11 | -0.6% | 72,900 |
| 2016/11/29 | 1,955 | 1,968 | 1,926 | 1,936 | -19 | -1% | 107,500 |
| 2016/11/28 | 1,926 | 1,957 | 1,885 | 1,955 | +9 | +0.5% | 108,800 |
| 2016/11/25 | 1,929 | 1,963 | 1,900 | 1,946 | +87 | +4.7% | 232,900 |
| 2016/11/24 | 1,781 | 1,865 | 1,781 | 1,859 | +100 | +5.7% | 193,900 |
| 2016/11/22 | 1,779 | 1,779 | 1,753 | 1,759 | -20 | -1.1% | 49,700 |
| 2016/11/21 | 1,749 | 1,780 | 1,748 | 1,779 | +46 | +2.7% | 64,700 |
| 2016/11/18 | 1,727 | 1,742 | 1,720 | 1,733 | +15 | +0.9% | 48,500 |
| 2016/11/17 | 1,718 | 1,724 | 1,701 | 1,718 | -2 | -0.1% | 40,200 |
| 2016/11/16 | 1,744 | 1,744 | 1,713 | 1,720 | -20 | -1.1% | 94,800 |
| 2016/11/15 | 1,720 | 1,758 | 1,706 | 1,740 | +14 | +0.8% | 78,600 |
| 2016/11/14 | 1,775 | 1,796 | 1,726 | 1,726 | -42 | -2.4% | 95,200 |
| 2016/11/11 | 1,771 | 1,846 | 1,755 | 1,768 | +15 | +0.9% | 177,100 |
| 2016/11/10 | 1,798 | 1,798 | 1,735 | 1,753 | +66 | +3.9% | 117,600 |
| 2016/11/09 | 1,799 | 1,799 | 1,630 | 1,687 | -113 | -6.3% | 171,000 |
| 2016/11/08 | 1,809 | 1,809 | 1,774 | 1,800 | +14 | +0.8% | 52,600 |
| 2016/11/07 | 1,790 | 1,800 | 1,769 | 1,786 | +27 | +1.5% | 57,500 |
| 2016/11/04 | 1,771 | 1,778 | 1,747 | 1,759 | -45 | -2.5% | 76,100 |
| 2016/11/02 | 1,820 | 1,820 | 1,783 | 1,804 | -44 | -2.4% | 94,900 |
| 2016/11/01 | 1,839 | 1,848 | 1,832 | 1,848 | +7 | +0.4% | 46,100 |
| 2016/10/31 | 1,836 | 1,846 | 1,828 | 1,841 | +5 | +0.3% | 46,000 |
| 2016/10/28 | 1,815 | 1,836 | 1,804 | 1,836 | +37 | +2.1% | 255,000 |
| 2016/10/27 | 1,802 | 1,813 | 1,792 | 1,799 | -6 | -0.3% | 51,700 |
| 2016/10/26 | 1,786 | 1,806 | 1,786 | 1,805 | +21 | +1.2% | 43,200 |
| 2016/10/25 | 1,811 | 1,827 | 1,775 | 1,784 | -27 | -1.5% | 68,700 |
| 2016/10/24 | 1,798 | 1,815 | 1,790 | 1,811 | +13 | +0.7% | 43,600 |
| 2016/10/21 | 1,796 | 1,808 | 1,780 | 1,798 | +4 | +0.2% | 61,100 |
| 2016/10/20 | 1,788 | 1,798 | 1,775 | 1,794 | +23 | +1.3% | 45,800 |
| 2016/10/19 | 1,768 | 1,807 | 1,763 | 1,771 | +33 | +1.9% | 110,700 |
| 2016/10/18 | 1,753 | 1,767 | 1,725 | 1,738 | -30 | -1.7% | 86,600 |
| 2016/10/17 | 1,728 | 1,769 | 1,728 | 1,768 | +48 | +2.8% | 82,000 |
| 2016/10/14 | 1,710 | 1,730 | 1,698 | 1,720 | -4 | -0.2% | 77,000 |
| 2016/10/13 | 1,728 | 1,750 | 1,711 | 1,724 | -2 | -0.1% | 77,100 |
| 2016/10/12 | 1,755 | 1,771 | 1,722 | 1,726 | -46 | -2.6% | 79,700 |
| 2016/10/11 | 1,790 | 1,806 | 1,772 | 1,772 | -9 | -0.5% | 145,400 |
| 2016/10/07 | 1,777 | 1,786 | 1,757 | 1,781 | +23 | +1.3% | 81,000 |
| 2016/10/06 | 1,784 | 1,808 | 1,752 | 1,758 | -26 | -1.5% | 92,500 |
| 2016/10/05 | 1,810 | 1,814 | 1,771 | 1,784 | -26 | -1.4% | 119,400 |
| 2016/10/04 | 1,795 | 1,827 | 1,788 | 1,810 | +34 | +1.9% | 226,700 |
| 2016/10/03 | 1,727 | 1,789 | 1,724 | 1,776 | +57 | +3.3% | 237,700 |
| 2016/09/30 | 1,692 | 1,723 | 1,673 | 1,719 | +45 | +2.7% | 182,900 |
| 2016/09/29 | 1,674 | 1,688 | 1,660 | 1,674 | ±0 | ±0% | 67,900 |
| 2016/09/28 | 1,694 | 1,695 | 1,656 | 1,674 | -43 | -2.5% | 137,200 |
2101～
2150
件表示中 / 4325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 | 229,000円 | +22.7% | -3.2% | 4.37% | 7.76倍 | 1.06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 |
| 三交ＧＨＤ | 48,800円 | +3.0% | -1.3% | 3.28% | 8.29倍 | 0.78倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| ＳＲＥＨＤ | 307,500円 | +31.1% | +25.7% | 0.59% | 22.30倍 | 3.63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 | 811,000円 | +18.6% | +36.3% | 1.48% | 30.47倍 | 11.37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 |
| 宮越ＨＤ | 121,800円 | -38.8% | -56.5% | 0.00% | 286.59倍 | 1.85倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
市場注目の銘柄
チャート関連のコラム
