ランドネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,169 | 1,174 | 1,151 | 1,160 | -1 | -0.1% | 3,200 |
| 2025/07/03 | 1,178 | 1,184 | 1,150 | 1,161 | -17 | -1.4% | 6,300 |
| 2025/07/02 | 1,169 | 1,195 | 1,162 | 1,178 | -3 | -0.3% | 12,200 |
| 2025/07/01 | 1,179 | 1,198 | 1,167 | 1,181 | -4 | -0.3% | 5,800 |
| 2025/06/30 | 1,168 | 1,200 | 1,167 | 1,185 | -1 | -0.1% | 9,200 |
| 2025/06/27 | 1,180 | 1,186 | 1,159 | 1,186 | +6 | +0.5% | 10,800 |
| 2025/06/26 | 1,176 | 1,183 | 1,164 | 1,180 | +13 | +1.1% | 4,800 |
| 2025/06/25 | 1,164 | 1,184 | 1,148 | 1,167 | +4 | +0.3% | 8,900 |
| 2025/06/24 | 1,180 | 1,180 | 1,163 | 1,163 | -11 | -0.9% | 3,000 |
| 2025/06/23 | 1,164 | 1,182 | 1,164 | 1,174 | +1 | +0.1% | 3,000 |
| 2025/06/20 | 1,190 | 1,199 | 1,165 | 1,173 | -17 | -1.4% | 13,000 |
| 2025/06/19 | 1,198 | 1,200 | 1,180 | 1,190 | +22 | +1.9% | 10,800 |
| 2025/06/18 | 1,209 | 1,209 | 1,162 | 1,168 | -12 | -1% | 6,400 |
| 2025/06/17 | 1,184 | 1,184 | 1,151 | 1,180 | -9 | -0.8% | 10,400 |
| 2025/06/16 | 1,158 | 1,189 | 1,157 | 1,189 | +51 | +4.5% | 13,300 |
| 2025/06/13 | 1,159 | 1,160 | 1,134 | 1,138 | -17 | -1.5% | 8,900 |
| 2025/06/12 | 1,134 | 1,158 | 1,126 | 1,155 | +21 | +1.9% | 16,200 |
| 2025/06/11 | 1,135 | 1,137 | 1,120 | 1,134 | +3 | +0.3% | 17,500 |
| 2025/06/10 | 1,140 | 1,140 | 1,113 | 1,131 | -14 | -1.2% | 39,200 |
| 2025/06/09 | 1,263 | 1,279 | 1,111 | 1,145 | -93 | -7.5% | 202,000 |
| 2025/06/06 | 1,224 | 1,250 | 1,211 | 1,238 | +22 | +1.8% | 31,200 |
| 2025/06/05 | 1,195 | 1,224 | 1,192 | 1,216 | +22 | +1.8% | 15,800 |
| 2025/06/04 | 1,194 | 1,195 | 1,185 | 1,194 | +2 | +0.2% | 4,400 |
| 2025/06/03 | 1,191 | 1,195 | 1,185 | 1,192 | ±0 | ±0% | 5,400 |
| 2025/06/02 | 1,189 | 1,198 | 1,189 | 1,192 | -2 | -0.2% | 4,700 |
| 2025/05/30 | 1,176 | 1,194 | 1,176 | 1,194 | +8 | +0.7% | 2,300 |
| 2025/05/29 | 1,198 | 1,198 | 1,166 | 1,186 | +6 | +0.5% | 9,800 |
| 2025/05/28 | 1,200 | 1,200 | 1,166 | 1,180 | +21 | +1.8% | 15,300 |
| 2025/05/27 | 1,134 | 1,159 | 1,134 | 1,159 | +25 | +2.2% | 13,800 |
| 2025/05/26 | 1,143 | 1,143 | 1,130 | 1,134 | +4 | +0.4% | 7,900 |
| 2025/05/23 | 1,146 | 1,146 | 1,119 | 1,130 | +14 | +1.3% | 6,700 |
| 2025/05/22 | 1,111 | 1,127 | 1,110 | 1,116 | -4 | -0.4% | 4,400 |
| 2025/05/21 | 1,128 | 1,129 | 1,110 | 1,120 | -7 | -0.6% | 6,100 |
| 2025/05/20 | 1,119 | 1,127 | 1,105 | 1,127 | +8 | +0.7% | 5,400 |
| 2025/05/19 | 1,126 | 1,139 | 1,116 | 1,119 | +12 | +1.1% | 14,500 |
| 2025/05/16 | 1,121 | 1,121 | 1,095 | 1,107 | +13 | +1.2% | 1,800 |
| 2025/05/15 | 1,086 | 1,117 | 1,086 | 1,094 | -7 | -0.6% | 4,400 |
| 2025/05/14 | 1,114 | 1,119 | 1,080 | 1,101 | -21 | -1.9% | 11,500 |
| 2025/05/13 | 1,122 | 1,122 | 1,118 | 1,122 | ±0 | ±0% | 2,500 |
| 2025/05/12 | 1,123 | 1,130 | 1,121 | 1,122 | -1 | -0.1% | 2,800 |
| 2025/05/09 | 1,116 | 1,130 | 1,114 | 1,123 | +4 | +0.4% | 5,400 |
| 2025/05/08 | 1,118 | 1,119 | 1,112 | 1,119 | ±0 | ±0% | 1,300 |
| 2025/05/07 | 1,112 | 1,125 | 1,111 | 1,119 | +12 | +1.1% | 3,000 |
| 2025/05/02 | 1,117 | 1,125 | 1,102 | 1,107 | -1 | -0.1% | 7,000 |
| 2025/05/01 | 1,116 | 1,126 | 1,106 | 1,108 | -21 | -1.9% | 5,600 |
| 2025/04/30 | 1,120 | 1,139 | 1,113 | 1,129 | +7 | +0.6% | 6,000 |
| 2025/04/28 | 1,149 | 1,149 | 1,118 | 1,122 | +12 | +1.1% | 7,600 |
| 2025/04/25 | 1,110 | 1,124 | 1,110 | 1,110 | ±0 | ±0% | 8,600 |
| 2025/04/24 | 1,103 | 1,110 | 1,096 | 1,110 | +9 | +0.8% | 4,800 |
| 2025/04/23 | 1,118 | 1,118 | 1,097 | 1,101 | -7 | -0.6% | 8,000 |
1～
50
件表示中 / 968件
類似銘柄と比較する
現在ご覧いただいている「ランドネット」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 |
|---|---|---|---|---|---|---|---|---|
| ランドネット | 116,000円 | +26.3% | +36.5% | 1.69% | 5.95倍 | 1.41倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| アンビション | 204,400円 | +26.7% | +23.7% | 5.14% | 6.32倍 | 2.08倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| ランド | 1,000円 | -19.7% | -18.6% | 1.00% | 21.74倍 | 1.73倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
| 毎コムネット | 76,200円 | +7.0% | +7.0% | 4.20% | 8.53倍 | 1.15倍 |
|
学生専用マンションを地主に提案、一括借り受けるサブリースが柱。合宿旅行、新卒採用支援も |
| ｒｏｂｏｔｈｏｍ | 14,600円 | +82.4% | +32.6% | 1.37% | 11.93倍 | 1.41倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
市場注目の銘柄
チャート関連のコラム
