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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 110.8 | 110.8 | 109.2 | 110 | -0.8 | -0.7% | 7,200 |
| 2013/01/15 | 113.8 | 113.8 | 107.9 | 110.8 | -9.2 | -7.7% | 22,800 |
| 2013/01/11 | 120.3 | 120.3 | 120 | 120 | +5 | +4.3% | 10,800 |
| 2013/01/10 | 115 | 116.7 | 115 | 115 | +5 | +4.5% | 15,600 |
| 2013/01/09 | 105.9 | 115 | 105.9 | 110 | -5.8 | -5% | 20,400 |
| 2013/01/08 | 109.3 | 115.8 | 109.3 | 115.8 | -2.5 | -2.1% | 8,400 |
| 2013/01/07 | 108.8 | 119.2 | 108.8 | 118.3 | +10.8 | +10% | 20,400 |
| 2013/01/04 | 102.8 | 107.5 | 102.5 | 107.5 | +5 | +4.9% | 31,200 |
| 2012/12/28 | 102.6 | 102.6 | 102.5 | 102.5 | -1.7 | -1.6% | 14,400 |
| 2012/12/27 | 106.7 | 106.8 | 104.2 | 104.2 | -5.8 | -5.3% | 28,800 |
| 2012/12/26 | 99.2 | 110 | 99.2 | 110 | +10.1 | +10.1% | 73,200 |
| 2012/12/25 | 93.4 | 99.9 | 93.3 | 99.9 | +6.1 | +6.5% | 30,000 |
| 2012/12/21 | 94.2 | 94.6 | 93.8 | 93.8 | -0.4 | -0.4% | 19,200 |
| 2012/12/20 | 94.2 | 94.2 | 94.2 | 94.2 | ±0 | ±0% | 12,000 |
| 2012/12/19 | 95 | 95 | 94.2 | 94.2 | ±0 | ±0% | 15,600 |
| 2012/12/18 | 93.4 | 95.9 | 93.3 | 94.2 | +0.8 | +0.9% | 30,000 |
| 2012/12/17 | 95.8 | 95.8 | 93.2 | 93.4 | -2.5 | -2.6% | 51,600 |
| 2012/12/14 | 90.3 | 95.9 | 90.3 | 95.9 | +5.9 | +6.6% | 36,000 |
| 2012/12/13 | 89.6 | 90 | 89.6 | 90 | +2.2 | +2.5% | 3,600 |
| 2012/12/12 | 85.8 | 87.8 | 85.8 | 87.8 | +1.9 | +2.2% | 38,400 |
| 2012/12/11 | 85.6 | 86.1 | 85.6 | 85.9 | -4.4 | -4.9% | 6,000 |
| 2012/12/10 | 90.4 | 90.4 | 90.3 | 90.3 | -2.2 | -2.4% | 4,800 |
| 2012/12/07 | 92.5 | 92.5 | 90.4 | 92.5 | ±0 | ±0% | 9,600 |
| 2012/12/06 | 93.3 | 93.3 | 92.5 | 92.5 | -1.7 | -1.8% | 8,400 |
| 2012/12/05 | 91.7 | 94.2 | 90 | 94.2 | -1.6 | -1.7% | 10,800 |
| 2012/12/04 | 88.3 | 100 | 88.3 | 95.8 | +7.5 | +8.5% | 64,800 |
| 2012/12/03 | 93.2 | 93.2 | 88.3 | 88.3 | -5 | -5.4% | 34,800 |
| 2012/11/30 | 80.8 | 93.3 | 80.8 | 93.3 | +10 | +12% | 123,600 |
| 2012/11/29 | 80.8 | 83.3 | 80.8 | 83.3 | +3.3 | +4.1% | 32,400 |
| 2012/11/28 | 80 | 80.8 | 80 | 80 | -0.8 | -1% | 21,600 |
| 2012/11/27 | 77.8 | 80.8 | 76.3 | 80.8 | +2.5 | +3.2% | 51,600 |
| 2012/11/26 | 75.1 | 78.3 | 75.1 | 78.3 | +4.5 | +6.1% | 49,200 |
| 2012/11/22 | 73.9 | 74.7 | 72.7 | 73.8 | +3.6 | +5.1% | 27,600 |
| 2012/11/21 | 71.7 | 72.5 | 70.2 | 70.2 | -0.6 | -0.8% | 16,800 |
| 2012/11/20 | 70.3 | 70.8 | 70.3 | 70.8 | -0.9 | -1.3% | 4,800 |
| 2012/11/19 | 71.7 | 71.7 | 71.7 | 71.7 | +1.5 | +2.1% | 3,600 |
| 2012/11/16 | 70.4 | 70.4 | 70.2 | 70.2 | +0.2 | +0.3% | 9,600 |
| 2012/11/15 | 70 | 70 | 70 | 70 | -0.8 | -1.1% | 3,600 |
| 2012/11/14 | 70.8 | 70.8 | 70.8 | 70.8 | ±0 | ±0% | 6,000 |
| 2012/11/13 | 71 | 71 | 70.8 | 70.8 | -1.8 | -2.5% | 7,200 |
| 2012/11/12 | 75.1 | 75.1 | 72.6 | 72.6 | - | - | 4,800 |
| 2012/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/08 | 72.5 | 75.1 | 70.8 | 75.1 | +2.3 | +3.2% | 15,600 |
| 2012/11/07 | 72.8 | 72.8 | 72.8 | 72.8 | +0.3 | +0.4% | 1,200 |
| 2012/11/06 | 71.3 | 72.5 | 71.3 | 72.5 | +1.7 | +2.4% | 4,800 |
| 2012/11/05 | 70.8 | 70.8 | 70.8 | 70.8 | +1.9 | +2.8% | 4,800 |
| 2012/11/02 | 69.2 | 69.2 | 67.5 | 68.9 | - | - | 22,800 |
| 2012/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/31 | 70.8 | 71.6 | 70.8 | 71.6 | - | - | 14,400 |
| 2012/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2901～
2950
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
