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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,110 | 1,134 | 1,110 | 1,115 | +5 | +0.5% | 15,900 |
| 2025/04/17 | 1,084 | 1,127 | 1,084 | 1,110 | +26 | +2.4% | 28,000 |
| 2025/04/16 | 1,113 | 1,113 | 1,084 | 1,084 | -29 | -2.6% | 7,000 |
| 2025/04/15 | 1,110 | 1,117 | 1,081 | 1,113 | -5 | -0.4% | 11,300 |
| 2025/04/14 | 1,113 | 1,140 | 1,099 | 1,118 | +15 | +1.4% | 16,200 |
| 2025/04/11 | 1,043 | 1,103 | 1,017 | 1,103 | +90 | +8.9% | 17,000 |
| 2025/04/10 | 1,130 | 1,130 | 1,013 | 1,013 | +30 | +3.1% | 22,900 |
| 2025/04/09 | 1,002 | 1,007 | 975 | 983 | -49 | -4.7% | 24,500 |
| 2025/04/08 | 985 | 1,075 | 972 | 1,032 | +107 | +11.6% | 37,500 |
| 2025/04/07 | 865 | 990 | 865 | 925 | -105 | -10.2% | 75,900 |
| 2025/04/04 | 1,075 | 1,084 | 994 | 1,030 | -75 | -6.8% | 45,600 |
| 2025/04/03 | 1,107 | 1,132 | 1,087 | 1,105 | -45 | -3.9% | 22,500 |
| 2025/04/02 | 1,140 | 1,152 | 1,138 | 1,150 | +11 | +1% | 6,800 |
| 2025/04/01 | 1,166 | 1,166 | 1,137 | 1,139 | -6 | -0.5% | 11,900 |
| 2025/03/31 | 1,160 | 1,163 | 1,140 | 1,145 | -34 | -2.9% | 21,000 |
| 2025/03/28 | 1,157 | 1,194 | 1,157 | 1,179 | +22 | +1.9% | 14,600 |
| 2025/03/27 | 1,169 | 1,193 | 1,157 | 1,157 | -21 | -1.8% | 11,900 |
| 2025/03/26 | 1,192 | 1,198 | 1,178 | 1,178 | -20 | -1.7% | 9,500 |
| 2025/03/25 | 1,154 | 1,199 | 1,154 | 1,198 | +35 | +3% | 29,400 |
| 2025/03/24 | 1,158 | 1,164 | 1,150 | 1,163 | +5 | +0.4% | 15,800 |
| 2025/03/21 | 1,148 | 1,160 | 1,146 | 1,158 | +15 | +1.3% | 17,700 |
| 2025/03/19 | 1,153 | 1,158 | 1,143 | 1,143 | -5 | -0.4% | 6,600 |
| 2025/03/18 | 1,130 | 1,154 | 1,118 | 1,148 | -11 | -0.9% | 85,200 |
| 2025/03/17 | 1,153 | 1,169 | 1,147 | 1,159 | +13 | +1.1% | 35,600 |
| 2025/03/14 | 1,145 | 1,162 | 1,130 | 1,146 | +6 | +0.5% | 20,400 |
| 2025/03/13 | 1,158 | 1,184 | 1,134 | 1,140 | -48 | -4% | 39,500 |
| 2025/03/12 | 1,162 | 1,222 | 1,106 | 1,188 | +38 | +3.3% | 102,900 |
| 2025/03/11 | 1,150 | 1,177 | 1,080 | 1,150 | -30 | -2.5% | 91,500 |
| 2025/03/10 | 1,198 | 1,284 | 1,111 | 1,180 | +17 | +1.5% | 393,100 |
| 2025/03/07 | 1,150 | 1,175 | 1,133 | 1,163 | +13 | +1.1% | 31,600 |
| 2025/03/06 | 1,156 | 1,171 | 1,136 | 1,150 | +4 | +0.3% | 23,100 |
| 2025/03/05 | 1,140 | 1,159 | 1,135 | 1,146 | -11 | -1% | 4,800 |
| 2025/03/04 | 1,154 | 1,173 | 1,115 | 1,157 | -5 | -0.4% | 14,400 |
| 2025/03/03 | 1,203 | 1,203 | 1,154 | 1,162 | +19 | +1.7% | 12,800 |
| 2025/02/28 | 1,142 | 1,157 | 1,125 | 1,143 | -21 | -1.8% | 12,600 |
| 2025/02/27 | 1,175 | 1,175 | 1,151 | 1,164 | +22 | +1.9% | 4,400 |
| 2025/02/26 | 1,187 | 1,187 | 1,135 | 1,142 | -45 | -3.8% | 11,400 |
| 2025/02/25 | 1,177 | 1,187 | 1,168 | 1,187 | +1 | +0.1% | 4,300 |
| 2025/02/21 | 1,203 | 1,215 | 1,170 | 1,186 | -29 | -2.4% | 7,200 |
| 2025/02/20 | 1,229 | 1,229 | 1,182 | 1,215 | -14 | -1.1% | 11,400 |
| 2025/02/19 | 1,175 | 1,250 | 1,162 | 1,229 | +54 | +4.6% | 31,000 |
| 2025/02/18 | 1,186 | 1,186 | 1,155 | 1,175 | ±0 | ±0% | 12,100 |
| 2025/02/17 | 1,172 | 1,187 | 1,158 | 1,175 | +18 | +1.6% | 13,100 |
| 2025/02/14 | 1,151 | 1,174 | 1,121 | 1,157 | -1 | -0.1% | 6,300 |
| 2025/02/13 | 1,181 | 1,181 | 1,147 | 1,158 | -16 | -1.4% | 9,200 |
| 2025/02/12 | 1,104 | 1,183 | 1,104 | 1,174 | +71 | +6.4% | 29,600 |
| 2025/02/10 | 1,101 | 1,113 | 1,100 | 1,103 | -8 | -0.7% | 4,200 |
| 2025/02/07 | 1,120 | 1,120 | 1,095 | 1,111 | -9 | -0.8% | 5,400 |
| 2025/02/06 | 1,090 | 1,124 | 1,084 | 1,120 | ±0 | ±0% | 16,600 |
| 2025/02/05 | 1,112 | 1,120 | 1,075 | 1,120 | +2 | +0.2% | 25,400 |
1～
50
件表示中 / 916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 | 111,500円 | +26.3% | +36.5% | 1.75% | 5.72倍 | 1.35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 |
| 毎コムネット | 77,500円 | +6.1% | +2.3% | 4.00% | 8.99倍 | 1.16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 |
| コロンビア | 393,000円 | +88.8% | +19.4% | 3.51% | 4.96倍 | 1.13倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
| ヨシコン | 163,100円 | +21.3% | +15.5% | 3.56% | 4.58倍 | 0.46倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| アイダ設計 | - | +5.4% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
