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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 3,750 | 3,890 | 3,675 | 3,700 | -190 | -4.9% | 4,300 |
| 2022/01/26 | 3,800 | 3,890 | 3,800 | 3,890 | +105 | +2.8% | 2,300 |
| 2022/01/25 | 3,950 | 3,980 | 3,720 | 3,785 | -220 | -5.5% | 6,800 |
| 2022/01/24 | 3,935 | 4,025 | 3,935 | 4,005 | +75 | +1.9% | 3,200 |
| 2022/01/21 | 3,890 | 3,930 | 3,825 | 3,930 | -5 | -0.1% | 2,000 |
| 2022/01/20 | 3,935 | 3,935 | 3,935 | 3,935 | +25 | +0.6% | 100 |
| 2022/01/19 | 3,915 | 3,945 | 3,830 | 3,910 | +5 | +0.1% | 3,200 |
| 2022/01/18 | 3,935 | 3,985 | 3,870 | 3,905 | +25 | +0.6% | 2,500 |
| 2022/01/17 | 3,810 | 3,900 | 3,810 | 3,880 | +15 | +0.4% | 2,500 |
| 2022/01/14 | 3,960 | 3,975 | 3,770 | 3,865 | -160 | -4% | 12,000 |
| 2022/01/13 | 4,140 | 4,285 | 4,025 | 4,025 | -75 | -1.8% | 6,500 |
| 2022/01/12 | 3,750 | 4,125 | 3,750 | 4,100 | +280 | +7.3% | 18,800 |
| 2022/01/11 | 3,760 | 3,885 | 3,680 | 3,820 | +25 | +0.7% | 3,800 |
| 2022/01/07 | 3,830 | 3,860 | 3,780 | 3,795 | -70 | -1.8% | 5,700 |
| 2022/01/06 | 3,870 | 4,060 | 3,810 | 3,865 | -75 | -1.9% | 9,500 |
| 2022/01/05 | 4,000 | 4,000 | 3,845 | 3,940 | -80 | -2% | 8,600 |
| 2022/01/04 | 4,290 | 4,295 | 3,950 | 4,020 | -135 | -3.2% | 10,900 |
| 2021/12/30 | 4,155 | 4,225 | 4,065 | 4,155 | -25 | -0.6% | 4,800 |
| 2021/12/29 | 4,370 | 4,375 | 4,130 | 4,180 | -150 | -3.5% | 10,200 |
| 2021/12/28 | 4,065 | 4,355 | 4,065 | 4,330 | +265 | +6.5% | 22,200 |
| 2021/12/27 | 3,935 | 4,110 | 3,865 | 4,065 | +200 | +5.2% | 15,200 |
| 2021/12/24 | 3,865 | 3,890 | 3,805 | 3,865 | +70 | +1.8% | 5,400 |
| 2021/12/23 | 3,790 | 3,870 | 3,740 | 3,795 | -35 | -0.9% | 6,400 |
| 2021/12/22 | 3,675 | 3,870 | 3,675 | 3,830 | +155 | +4.2% | 9,100 |
| 2021/12/21 | 3,560 | 3,675 | 3,480 | 3,675 | +165 | +4.7% | 17,300 |
| 2021/12/20 | 3,715 | 3,840 | 3,500 | 3,510 | -235 | -6.3% | 33,100 |
| 2021/12/17 | 3,940 | 3,940 | 3,630 | 3,745 | -150 | -3.9% | 34,100 |
| 2021/12/16 | 4,135 | 4,210 | 3,820 | 3,895 | -170 | -4.2% | 35,700 |
| 2021/12/15 | 3,880 | 4,160 | 3,765 | 4,065 | +255 | +6.7% | 51,200 |
| 2021/12/14 | 3,880 | 3,935 | 3,810 | 3,810 | -700 | -15.5% | 126,400 |
| 2021/12/13 | 4,510 | 4,510 | 4,510 | 4,510 | -1,000 | -18.1% | 1,700 |
| 2021/12/10 | 5,890 | 5,900 | 5,440 | 5,510 | -580 | -9.5% | 25,000 |
| 2021/12/09 | 5,720 | 6,090 | 5,620 | 6,090 | +190 | +3.2% | 9,300 |
| 2021/12/08 | 6,010 | 6,340 | 5,900 | 5,900 | -70 | -1.2% | 15,000 |
| 2021/12/07 | 5,800 | 5,970 | 5,600 | 5,970 | +250 | +4.4% | 7,700 |
| 2021/12/06 | 5,380 | 5,840 | 5,340 | 5,720 | +250 | +4.6% | 11,700 |
| 2021/12/03 | 5,180 | 5,540 | 5,150 | 5,470 | +320 | +6.2% | 6,400 |
| 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 |
701～
750
件表示中 / 827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 | 103,700円 | +23.7% | +12.0% | 1.52% | 6.59倍 | 1.40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 |
| コロンビア | 361,500円 | +42.6% | +42.6% | 3.04% | 5.92倍 | 1.20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 |
| センチュリー２１ | 110,000円 | +3.4% | +3.5% | 4.09% | 16.13倍 | 1.72倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ヨシコン | 148,600円 | +21.3% | +15.5% | 3.90% | 4.21倍 | 0.43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 |
| ＡＶＡＮＴＩＡ | 76,900円 | +15.5% | +117.6% | 4.94% | 9.19倍 | 0.40倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
市場注目の銘柄
チャート関連のコラム
