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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,905 | 1,905 | 1,830 | 1,833 | -72 | -3.8% | 4,800 |
| 2022/06/13 | 1,999 | 1,999 | 1,882 | 1,905 | -55 | -2.8% | 9,900 |
| 2022/06/10 | 1,969 | 1,970 | 1,920 | 1,960 | +19 | +1% | 11,300 |
| 2022/06/09 | 1,955 | 1,955 | 1,932 | 1,941 | -9 | -0.5% | 800 |
| 2022/06/08 | 1,920 | 1,963 | 1,885 | 1,950 | +31 | +1.6% | 2,600 |
| 2022/06/07 | 1,910 | 1,919 | 1,851 | 1,919 | +9 | +0.5% | 2,600 |
| 2022/06/06 | 1,884 | 1,910 | 1,876 | 1,910 | +35 | +1.9% | 11,300 |
| 2022/06/03 | 1,870 | 1,875 | 1,850 | 1,875 | +6 | +0.3% | 2,300 |
| 2022/06/02 | 1,812 | 1,869 | 1,812 | 1,869 | +28 | +1.5% | 600 |
| 2022/06/01 | 1,842 | 1,842 | 1,839 | 1,841 | +2 | +0.1% | 800 |
| 2022/05/31 | 1,829 | 1,850 | 1,829 | 1,839 | -30 | -1.6% | 1,700 |
| 2022/05/30 | 1,808 | 1,878 | 1,808 | 1,869 | -1,826 | -49.4% | 2,900 |
| 2022/05/27 | 3,690 | 3,695 | 3,640 | 3,695 | +5 | +0.1% | 1,800 |
| 2022/05/26 | 3,750 | 3,750 | 3,685 | 3,690 | -60 | -1.6% | 3,000 |
| 2022/05/25 | 3,630 | 3,750 | 3,605 | 3,750 | ±0 | ±0% | 3,000 |
| 2022/05/24 | 3,760 | 3,760 | 3,690 | 3,750 | -20 | -0.5% | 1,300 |
| 2022/05/23 | 3,715 | 3,780 | 3,635 | 3,770 | +125 | +3.4% | 4,500 |
| 2022/05/20 | 3,505 | 3,645 | 3,460 | 3,645 | +150 | +4.3% | 2,100 |
| 2022/05/19 | 3,485 | 3,495 | 3,440 | 3,495 | +30 | +0.9% | 1,100 |
| 2022/05/18 | 3,450 | 3,545 | 3,450 | 3,465 | +15 | +0.4% | 4,100 |
| 2022/05/17 | 3,660 | 3,730 | 3,430 | 3,450 | -5 | -0.1% | 16,000 |
| 2022/05/16 | 3,455 | 3,455 | 3,455 | 3,455 | +50 | +1.5% | 100 |
| 2022/05/13 | 3,570 | 3,580 | 3,400 | 3,405 | - | - | 6,800 |
| 2022/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/11 | 3,500 | 3,560 | 3,365 | 3,525 | +25 | +0.7% | 7,000 |
| 2022/05/10 | 3,600 | 3,600 | 3,350 | 3,500 | -100 | -2.8% | 6,100 |
| 2022/05/09 | 3,815 | 3,815 | 3,545 | 3,600 | -235 | -6.1% | 12,100 |
| 2022/05/06 | 3,835 | 3,835 | 3,835 | 3,835 | +45 | +1.2% | 100 |
| 2022/05/02 | 3,790 | 3,790 | 3,790 | 3,790 | - | - | 100 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 3,725 | 3,725 | 3,715 | 3,720 | -140 | -3.6% | 600 |
| 2022/04/26 | 3,860 | 3,860 | 3,860 | 3,860 | +140 | +3.8% | 1,400 |
| 2022/04/25 | 3,805 | 3,820 | 3,650 | 3,720 | -155 | -4% | 3,800 |
| 2022/04/22 | 3,825 | 3,875 | 3,805 | 3,875 | -20 | -0.5% | 600 |
| 2022/04/21 | 3,925 | 3,935 | 3,895 | 3,895 | -25 | -0.6% | 1,100 |
| 2022/04/20 | 3,970 | 3,980 | 3,920 | 3,920 | -50 | -1.3% | 700 |
| 2022/04/19 | 3,985 | 4,025 | 3,955 | 3,970 | +5 | +0.1% | 1,100 |
| 2022/04/18 | 3,885 | 3,990 | 3,885 | 3,965 | +80 | +2.1% | 900 |
| 2022/04/15 | 3,875 | 3,960 | 3,875 | 3,885 | -60 | -1.5% | 1,100 |
| 2022/04/14 | 3,935 | 3,965 | 3,865 | 3,945 | -25 | -0.6% | 1,800 |
| 2022/04/13 | 4,015 | 4,020 | 3,940 | 3,970 | -15 | -0.4% | 3,200 |
| 2022/04/12 | 3,965 | 3,995 | 3,925 | 3,985 | +20 | +0.5% | 1,000 |
| 2022/04/11 | 4,000 | 4,040 | 3,920 | 3,965 | -45 | -1.1% | 2,900 |
| 2022/04/08 | 3,915 | 4,045 | 3,915 | 4,010 | +95 | +2.4% | 1,400 |
| 2022/04/07 | 4,030 | 4,075 | 3,825 | 3,915 | -80 | -2% | 3,700 |
| 2022/04/06 | 4,040 | 4,100 | 3,975 | 3,995 | +50 | +1.3% | 5,900 |
| 2022/04/05 | 3,900 | 4,005 | 3,885 | 3,945 | +110 | +2.9% | 5,100 |
| 2022/04/04 | 3,750 | 3,885 | 3,750 | 3,835 | +130 | +3.5% | 3,100 |
| 2022/04/01 | 3,700 | 3,745 | 3,700 | 3,705 | +5 | +0.1% | 900 |
| 2022/03/31 | 3,685 | 3,700 | 3,685 | 3,700 | -25 | -0.7% | 300 |
701～
750
件表示中 / 918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 | 110,800円 | +26.3% | +36.5% | 1.76% | 5.68倍 | 1.34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 | 77,800円 | +6.1% | +2.3% | 3.98% | 9.02倍 | 1.17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 | 386,000円 | +88.8% | +19.4% | 3.58% | 4.87倍 | 1.11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 |
| アイダ設計 | - | +5.4% | - | - | - | - |
|
- |
| ヨシコン | 162,500円 | +21.3% | +15.5% | 3.57% | 4.56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 |
市場注目の銘柄
チャート関連のコラム
