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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 5,210 | 5,270 | 4,930 | 5,150 | -260 | -4.8% | 31,100 |
| 2021/12/01 | 5,550 | 5,710 | 5,200 | 5,410 | -340 | -5.9% | 25,200 |
| 2021/11/30 | 5,660 | 6,180 | 5,660 | 5,750 | +140 | +2.5% | 17,900 |
| 2021/11/29 | 6,350 | 6,380 | 5,540 | 5,610 | -930 | -14.2% | 29,800 |
| 2021/11/26 | 6,720 | 6,780 | 6,200 | 6,540 | -80 | -1.2% | 30,100 |
| 2021/11/25 | 6,760 | 6,820 | 6,220 | 6,620 | -140 | -2.1% | 27,700 |
| 2021/11/24 | 6,150 | 6,970 | 6,150 | 6,760 | +790 | +13.2% | 106,100 |
| 2021/11/22 | 5,720 | 5,980 | 5,560 | 5,970 | +410 | +7.4% | 14,100 |
| 2021/11/19 | 5,740 | 6,070 | 5,450 | 5,560 | -90 | -1.6% | 10,700 |
| 2021/11/18 | 5,990 | 6,080 | 5,340 | 5,650 | -440 | -7.2% | 27,800 |
| 2021/11/17 | 5,530 | 6,210 | 5,350 | 6,090 | +760 | +14.3% | 18,600 |
| 2021/11/16 | 5,310 | 5,500 | 5,110 | 5,330 | -170 | -3.1% | 12,800 |
| 2021/11/15 | 5,150 | 6,130 | 5,150 | 5,500 | +370 | +7.2% | 74,100 |
| 2021/11/12 | 4,990 | 5,160 | 4,990 | 5,130 | ±0 | ±0% | 6,900 |
| 2021/11/11 | 5,260 | 5,260 | 4,980 | 5,130 | -150 | -2.8% | 8,700 |
| 2021/11/10 | 5,310 | 5,380 | 5,200 | 5,280 | -30 | -0.6% | 9,100 |
| 2021/11/09 | 5,130 | 5,340 | 5,040 | 5,310 | +130 | +2.5% | 19,100 |
| 2021/11/08 | 4,920 | 5,220 | 4,850 | 5,180 | +330 | +6.8% | 34,000 |
| 2021/11/05 | 4,600 | 4,880 | 4,545 | 4,850 | +305 | +6.7% | 15,600 |
| 2021/11/04 | 4,280 | 4,560 | 4,130 | 4,545 | +335 | +8% | 16,300 |
| 2021/11/02 | 4,115 | 4,270 | 4,115 | 4,210 | +145 | +3.6% | 7,800 |
| 2021/11/01 | 3,990 | 4,095 | 3,990 | 4,065 | +50 | +1.2% | 1,600 |
| 2021/10/29 | 4,055 | 4,055 | 3,955 | 4,015 | +10 | +0.2% | 1,600 |
| 2021/10/28 | 3,970 | 4,070 | 3,970 | 4,005 | -75 | -1.8% | 1,300 |
| 2021/10/27 | 4,060 | 4,095 | 4,020 | 4,080 | -65 | -1.6% | 2,400 |
| 2021/10/26 | 4,100 | 4,200 | 4,075 | 4,145 | +85 | +2.1% | 9,000 |
| 2021/10/25 | 4,050 | 4,070 | 4,035 | 4,060 | +45 | +1.1% | 1,900 |
| 2021/10/22 | 3,925 | 4,040 | 3,840 | 4,015 | -20 | -0.5% | 3,200 |
| 2021/10/21 | 4,005 | 4,055 | 3,955 | 4,035 | +30 | +0.7% | 6,000 |
| 2021/10/20 | 3,985 | 4,060 | 3,920 | 4,005 | +90 | +2.3% | 9,000 |
| 2021/10/19 | 3,730 | 3,950 | 3,730 | 3,915 | +65 | +1.7% | 1,700 |
| 2021/10/18 | 3,785 | 3,850 | 3,680 | 3,850 | +70 | +1.9% | 2,200 |
| 2021/10/15 | 3,640 | 3,780 | 3,640 | 3,780 | +140 | +3.8% | 1,500 |
| 2021/10/14 | 3,800 | 3,900 | 3,640 | 3,640 | -160 | -4.2% | 7,200 |
| 2021/10/13 | 3,965 | 3,965 | 3,790 | 3,800 | -185 | -4.6% | 8,800 |
| 2021/10/12 | 3,925 | 4,175 | 3,890 | 3,985 | +130 | +3.4% | 23,600 |
| 2021/10/11 | 3,720 | 3,935 | 3,710 | 3,855 | +135 | +3.6% | 11,200 |
| 2021/10/08 | 3,670 | 3,795 | 3,650 | 3,720 | +90 | +2.5% | 5,700 |
| 2021/10/07 | 3,650 | 3,675 | 3,535 | 3,630 | +30 | +0.8% | 7,900 |
| 2021/10/06 | 3,465 | 3,735 | 3,400 | 3,600 | +200 | +5.9% | 6,700 |
| 2021/10/05 | 3,410 | 3,410 | 3,350 | 3,400 | -10 | -0.3% | 2,700 |
| 2021/10/04 | 3,520 | 3,520 | 3,400 | 3,410 | -135 | -3.8% | 5,100 |
| 2021/10/01 | 3,465 | 3,555 | 3,460 | 3,545 | +45 | +1.3% | 3,200 |
| 2021/09/30 | 3,595 | 3,595 | 3,500 | 3,500 | -45 | -1.3% | 2,800 |
| 2021/09/29 | 3,490 | 3,620 | 3,485 | 3,545 | +15 | +0.4% | 1,600 |
| 2021/09/28 | 3,740 | 3,760 | 3,400 | 3,530 | -215 | -5.7% | 18,200 |
| 2021/09/27 | 3,890 | 3,890 | 3,625 | 3,745 | -80 | -2.1% | 11,100 |
| 2021/09/24 | 3,870 | 3,890 | 3,810 | 3,825 | +5 | +0.1% | 4,800 |
| 2021/09/22 | 3,820 | 3,895 | 3,790 | 3,820 | ±0 | ±0% | 5,700 |
| 2021/09/21 | 3,950 | 3,950 | 3,810 | 3,820 | -190 | -4.7% | 8,300 |
601～
650
件表示中 / 690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 | 123,300円 | +16.0% | +14.9% | 1.50% | 7.04倍 | 0.97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 |
| ハウスコム | 96,400円 | +3.5% | +8.6% | 2.07% | 14.79倍 | 1.02倍 |
|
大東建託の賃貸仲介子会社。東京、中京圏軸に直営店を展開。物件量が豊富。配当性向３割メド |
| ヤマイチ | 86,400円 | +21.7% | -0.2% | 3.47% | 6.02倍 | 0.61倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| プロパスト | 20,000円 | +16.3% | +3.7% | 2.00% | 4.44倍 | 0.66倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| ランディックス | 243,700円 | +17.4% | +37.6% | 3.08% | 6.51倍 | 0.97倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
市場注目の銘柄
チャート関連のコラム
