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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 3,680 | 3,700 | 3,585 | 3,630 | -50 | -1.4% | 4,900 |
| 2022/03/28 | 3,810 | 3,810 | 3,660 | 3,680 | -110 | -2.9% | 2,600 |
| 2022/03/25 | 3,825 | 3,825 | 3,700 | 3,790 | -10 | -0.3% | 1,200 |
| 2022/03/24 | 3,860 | 3,860 | 3,780 | 3,800 | -60 | -1.6% | 1,100 |
| 2022/03/23 | 3,860 | 3,860 | 3,860 | 3,860 | +30 | +0.8% | 100 |
| 2022/03/22 | 3,730 | 3,830 | 3,730 | 3,830 | -40 | -1% | 200 |
| 2022/03/18 | 3,840 | 3,880 | 3,655 | 3,870 | +90 | +2.4% | 3,600 |
| 2022/03/17 | 3,750 | 3,805 | 3,730 | 3,780 | +30 | +0.8% | 2,700 |
| 2022/03/16 | 3,790 | 3,790 | 3,745 | 3,750 | -20 | -0.5% | 500 |
| 2022/03/15 | 3,700 | 3,770 | 3,700 | 3,770 | -55 | -1.4% | 600 |
| 2022/03/14 | 3,795 | 3,860 | 3,705 | 3,825 | -40 | -1% | 1,600 |
| 2022/03/11 | 3,780 | 3,865 | 3,780 | 3,865 | -30 | -0.8% | 600 |
| 2022/03/10 | 3,925 | 3,925 | 3,790 | 3,895 | -15 | -0.4% | 2,100 |
| 2022/03/09 | 3,910 | 3,910 | 3,910 | 3,910 | +95 | +2.5% | 100 |
| 2022/03/08 | 3,780 | 3,890 | 3,780 | 3,815 | -85 | -2.2% | 500 |
| 2022/03/07 | 3,755 | 3,945 | 3,755 | 3,900 | +45 | +1.2% | 4,900 |
| 2022/03/04 | 3,980 | 3,980 | 3,790 | 3,855 | -155 | -3.9% | 3,300 |
| 2022/03/03 | 3,975 | 4,010 | 3,975 | 4,010 | +50 | +1.3% | 1,500 |
| 2022/03/02 | 4,015 | 4,015 | 3,940 | 3,960 | -55 | -1.4% | 900 |
| 2022/03/01 | 3,930 | 4,025 | 3,930 | 4,015 | +15 | +0.4% | 1,400 |
| 2022/02/28 | 3,760 | 4,080 | 3,760 | 4,000 | +285 | +7.7% | 6,700 |
| 2022/02/25 | 3,515 | 3,795 | 3,515 | 3,715 | +200 | +5.7% | 6,600 |
| 2022/02/24 | 3,720 | 3,720 | 3,500 | 3,515 | -135 | -3.7% | 7,600 |
| 2022/02/22 | 3,635 | 3,810 | 3,635 | 3,650 | +15 | +0.4% | 6,200 |
| 2022/02/21 | 3,755 | 3,755 | 3,620 | 3,635 | -155 | -4.1% | 2,200 |
| 2022/02/18 | 3,735 | 3,790 | 3,650 | 3,790 | +15 | +0.4% | 3,100 |
| 2022/02/17 | 3,850 | 3,865 | 3,685 | 3,775 | -145 | -3.7% | 6,800 |
| 2022/02/16 | 3,830 | 3,960 | 3,815 | 3,920 | +90 | +2.3% | 3,200 |
| 2022/02/15 | 3,725 | 3,965 | 3,725 | 3,830 | -150 | -3.8% | 4,500 |
| 2022/02/14 | 3,950 | 3,995 | 3,920 | 3,980 | +25 | +0.6% | 4,900 |
| 2022/02/10 | 3,920 | 3,955 | 3,920 | 3,955 | -15 | -0.4% | 200 |
| 2022/02/09 | 3,875 | 3,980 | 3,845 | 3,970 | +25 | +0.6% | 1,800 |
| 2022/02/08 | 3,980 | 3,980 | 3,880 | 3,945 | +20 | +0.5% | 1,200 |
| 2022/02/07 | 3,970 | 4,025 | 3,910 | 3,925 | -50 | -1.3% | 2,300 |
| 2022/02/04 | 3,920 | 3,975 | 3,880 | 3,975 | +55 | +1.4% | 1,500 |
| 2022/02/03 | 3,920 | 3,980 | 3,800 | 3,920 | -30 | -0.8% | 4,200 |
| 2022/02/02 | 3,770 | 3,950 | 3,770 | 3,950 | +195 | +5.2% | 2,400 |
| 2022/02/01 | 3,695 | 3,755 | 3,635 | 3,755 | +130 | +3.6% | 2,600 |
| 2022/01/31 | 3,610 | 3,680 | 3,600 | 3,625 | +15 | +0.4% | 1,600 |
| 2022/01/28 | 3,630 | 3,670 | 3,500 | 3,610 | -90 | -2.4% | 5,400 |
| 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 |
751～
800
件表示中 / 917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 | 111,300円 | +26.3% | +36.5% | 1.76% | 5.71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 | 77,600円 | +6.1% | +2.3% | 3.99% | 9.00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 | 390,500円 | +88.8% | +19.4% | 3.53% | 4.93倍 | 1.12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 | 162,000円 | +21.3% | +15.5% | 3.58% | 4.55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
