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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 1,700 | 1,741 | 1,664 | 1,707 | +10 | +0.6% | 134,600 |
| 2016/02/16 | 1,635 | 1,764 | 1,633 | 1,697 | +60 | +3.7% | 269,400 |
| 2016/02/15 | 1,600 | 1,670 | 1,558 | 1,637 | +130 | +8.6% | 323,600 |
| 2016/02/12 | 1,450 | 1,575 | 1,450 | 1,507 | -43 | -2.8% | 413,100 |
| 2016/02/10 | 1,562 | 1,575 | 1,480 | 1,550 | +25 | +1.6% | 206,800 |
| 2016/02/09 | 1,580 | 1,581 | 1,513 | 1,525 | -127 | -7.7% | 206,700 |
| 2016/02/08 | 1,600 | 1,680 | 1,588 | 1,652 | +31 | +1.9% | 161,800 |
| 2016/02/05 | 1,677 | 1,694 | 1,590 | 1,621 | -92 | -5.4% | 173,900 |
| 2016/02/04 | 1,712 | 1,737 | 1,690 | 1,713 | -24 | -1.4% | 143,400 |
| 2016/02/03 | 1,710 | 1,754 | 1,662 | 1,737 | -24 | -1.4% | 224,300 |
| 2016/02/02 | 1,730 | 1,810 | 1,728 | 1,761 | +71 | +4.2% | 441,100 |
| 2016/02/01 | 1,685 | 1,717 | 1,668 | 1,690 | +85 | +5.3% | 255,500 |
| 2016/01/29 | 1,524 | 1,610 | 1,490 | 1,605 | +95 | +6.3% | 202,000 |
| 2016/01/28 | 1,511 | 1,526 | 1,495 | 1,510 | -1 | -0.1% | 41,100 |
| 2016/01/27 | 1,507 | 1,520 | 1,491 | 1,511 | +47 | +3.2% | 43,300 |
| 2016/01/26 | 1,475 | 1,496 | 1,459 | 1,464 | -43 | -2.9% | 62,300 |
| 2016/01/25 | 1,480 | 1,515 | 1,462 | 1,507 | +51 | +3.5% | 70,900 |
| 2016/01/22 | 1,430 | 1,463 | 1,406 | 1,456 | +90 | +6.6% | 129,900 |
| 2016/01/21 | 1,429 | 1,485 | 1,363 | 1,366 | -93 | -6.4% | 216,600 |
| 2016/01/20 | 1,534 | 1,539 | 1,451 | 1,459 | -71 | -4.6% | 184,600 |
| 2016/01/19 | 1,551 | 1,555 | 1,502 | 1,530 | -30 | -1.9% | 129,100 |
| 2016/01/18 | 1,580 | 1,589 | 1,524 | 1,560 | -71 | -4.4% | 229,200 |
| 2016/01/15 | 1,684 | 1,691 | 1,626 | 1,631 | -31 | -1.9% | 73,800 |
| 2016/01/14 | 1,631 | 1,667 | 1,605 | 1,662 | -12 | -0.7% | 93,600 |
| 2016/01/13 | 1,645 | 1,675 | 1,645 | 1,674 | +51 | +3.1% | 104,600 |
| 2016/01/12 | 1,698 | 1,699 | 1,608 | 1,623 | -79 | -4.6% | 226,000 |
| 2016/01/08 | 1,686 | 1,740 | 1,686 | 1,702 | -21 | -1.2% | 171,700 |
| 2016/01/07 | 1,740 | 1,753 | 1,715 | 1,723 | -22 | -1.3% | 126,900 |
| 2016/01/06 | 1,785 | 1,789 | 1,740 | 1,745 | -34 | -1.9% | 105,000 |
| 2016/01/05 | 1,782 | 1,797 | 1,767 | 1,779 | -2 | -0.1% | 76,900 |
| 2016/01/04 | 1,784 | 1,794 | 1,769 | 1,781 | -1 | -0.1% | 106,800 |
| 2015/12/30 | 1,780 | 1,796 | 1,778 | 1,782 | -2 | -0.1% | 61,100 |
| 2015/12/29 | 1,790 | 1,791 | 1,765 | 1,784 | -5 | -0.3% | 48,700 |
| 2015/12/28 | 1,766 | 1,792 | 1,756 | 1,789 | +34 | +1.9% | 50,700 |
| 2015/12/25 | 1,762 | 1,769 | 1,746 | 1,755 | -16 | -0.9% | 238,700 |
| 2015/12/24 | 1,815 | 1,825 | 1,770 | 1,771 | -46 | -2.5% | 170,000 |
| 2015/12/22 | 1,837 | 1,842 | 1,814 | 1,817 | -15 | -0.8% | 91,900 |
| 2015/12/21 | 1,830 | 1,852 | 1,818 | 1,832 | -4 | -0.2% | 134,600 |
| 2015/12/18 | 1,833 | 1,898 | 1,829 | 1,836 | -8 | -0.4% | 212,300 |
| 2015/12/17 | 1,831 | 1,854 | 1,826 | 1,844 | +32 | +1.8% | 196,600 |
| 2015/12/16 | 1,845 | 1,846 | 1,805 | 1,812 | +8 | +0.4% | 223,300 |
| 2015/12/15 | 1,886 | 1,888 | 1,790 | 1,804 | +34 | +1.9% | 582,100 |
| 2015/12/14 | 1,750 | 1,775 | 1,745 | 1,770 | -5 | -0.3% | 141,000 |
| 2015/12/11 | 1,745 | 1,775 | 1,744 | 1,775 | +13 | +0.7% | 114,600 |
| 2015/12/10 | 1,740 | 1,780 | 1,720 | 1,762 | ±0 | ±0% | 162,700 |
| 2015/12/09 | 1,760 | 1,767 | 1,750 | 1,762 | -17 | -1% | 85,400 |
| 2015/12/08 | 1,778 | 1,785 | 1,759 | 1,779 | +4 | +0.2% | 100,400 |
| 2015/12/07 | 1,779 | 1,791 | 1,770 | 1,775 | +10 | +0.6% | 150,000 |
| 2015/12/04 | 1,775 | 1,780 | 1,760 | 1,765 | -27 | -1.5% | 132,000 |
| 2015/12/03 | 1,797 | 1,804 | 1,788 | 1,792 | -19 | -1% | 82,100 |
2301～
2350
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
