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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 66.7 | 66.7 | 66.7 | 66.7 | - | - | 2,400 |
| 2008/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/15 | 69.2 | 69.2 | 69.2 | 69.2 | - | - | 1,200 |
| 2008/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/11 | 69.2 | 69.2 | 69.2 | 69.2 | ±0 | ±0% | 1,200 |
| 2008/07/10 | 69.2 | 69.2 | 69.2 | 69.2 | - | - | 6,000 |
| 2008/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/04 | 69.2 | 69.2 | 69.2 | 69.2 | -0.8 | -1.1% | 1,200 |
| 2008/07/03 | 70 | 70 | 70 | 70 | ±0 | ±0% | 3,600 |
| 2008/07/02 | 69.2 | 70 | 69.2 | 70 | +0.8 | +1.2% | 3,600 |
| 2008/07/01 | 64.6 | 69.2 | 64.6 | 69.2 | - | - | 3,600 |
| 2008/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/27 | 66.7 | 66.7 | 65.8 | 65.8 | - | - | 10,800 |
| 2008/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/25 | 69.2 | 69.3 | 69.2 | 69.2 | ±0 | ±0% | 18,000 |
| 2008/06/24 | 69.1 | 69.2 | 69.1 | 69.2 | ±0 | ±0% | 3,600 |
| 2008/06/23 | 68.3 | 69.2 | 68.3 | 69.2 | ±0 | ±0% | 8,400 |
| 2008/06/20 | 68.3 | 69.2 | 68.3 | 69.2 | +0.9 | +1.3% | 2,400 |
| 2008/06/19 | 70.8 | 70.8 | 68.3 | 68.3 | ±0 | ±0% | 2,400 |
| 2008/06/18 | 68.3 | 68.3 | 68.3 | 68.3 | +0.8 | +1.2% | 1,200 |
| 2008/06/17 | 70.9 | 70.9 | 67.5 | 67.5 | +0.7 | +1% | 7,200 |
| 2008/06/16 | 70.8 | 70.8 | 66.8 | 66.8 | -4 | -5.6% | 10,800 |
| 2008/06/13 | 71.9 | 75.3 | 70.8 | 70.8 | -3.4 | -4.6% | 9,600 |
| 2008/06/12 | 75.2 | 75.3 | 74.2 | 74.2 | -6.6 | -8.2% | 15,600 |
| 2008/06/11 | 85.8 | 85.8 | 80.8 | 80.8 | -6.7 | -7.7% | 3,600 |
| 2008/06/10 | 81.3 | 88.3 | 81.3 | 87.5 | +6.7 | +8.3% | 10,800 |
| 2008/06/09 | 77.5 | 80.8 | 77.5 | 80.8 | ±0 | ±0% | 8,400 |
| 2008/06/06 | 81.3 | 81.3 | 80.8 | 80.8 | +5.2 | +6.9% | 4,800 |
| 2008/06/05 | 76.3 | 76.3 | 75.4 | 75.6 | -0.7 | -0.9% | 4,800 |
| 2008/06/04 | 79.2 | 79.2 | 76.3 | 76.3 | -1 | -1.3% | 3,600 |
| 2008/06/03 | 80.1 | 80.1 | 76.5 | 77.3 | -0.3 | -0.4% | 13,200 |
| 2008/06/02 | 85 | 85 | 77.6 | 77.6 | -5.7 | -6.8% | 10,800 |
| 2008/05/30 | 83.3 | 83.3 | 83.3 | 83.3 | - | - | 4,800 |
| 2008/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/28 | 80.8 | 83.3 | 80.8 | 83.3 | +0.8 | +1% | 2,400 |
| 2008/05/27 | 85 | 87.5 | 82.5 | 82.5 | -2.5 | -2.9% | 22,800 |
| 2008/05/26 | 83.3 | 85 | 83.3 | 85 | +1.7 | +2% | 15,600 |
| 2008/05/23 | 83.3 | 83.3 | 80 | 83.3 | ±0 | ±0% | 20,400 |
| 2008/05/22 | 85.8 | 85.8 | 83.3 | 83.3 | -2.5 | -2.9% | 4,800 |
| 2008/05/21 | 86.7 | 86.7 | 79.2 | 85.8 | +2.5 | +3% | 3,600 |
| 2008/05/20 | 83.3 | 83.3 | 83.3 | 83.3 | -4.2 | -4.8% | 14,400 |
| 2008/05/19 | 89.2 | 89.2 | 87.5 | 87.5 | +1.7 | +2% | 4,800 |
| 2008/05/16 | 90.8 | 91.7 | 85.8 | 85.8 | -16.7 | -16.3% | 22,800 |
| 2008/05/15 | 102.5 | 102.5 | 102.5 | 102.5 | -16.7 | -14% | 3,600 |
| 2008/05/14 | 119.2 | 119.2 | 119.2 | 119.2 | +5 | +4.4% | 3,600 |
| 2008/05/13 | 120.8 | 120.8 | 114.2 | 114.2 | - | - | 8,400 |
| 2008/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/09 | 91.7 | 91.7 | 91.7 | 91.7 | +4.2 | +4.8% | 3,600 |
4001～
4050
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
