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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 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 |
851～
900
件表示中 / 969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 | 116,000円 | +26.3% | +36.5% | 1.69% | 5.95倍 | 1.41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 |
| アンビション | 205,000円 | +26.7% | +23.7% | 5.12% | 6.34倍 | 2.09倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| ランド | 900円 | -19.7% | -18.6% | 1.11% | 19.57倍 | 1.56倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
| 毎コムネット | 75,700円 | +7.0% | +7.0% | 4.23% | 8.47倍 | 1.13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 |
| ｒｏｂｏｔｈｏｍ | 14,500円 | +82.4% | +32.6% | 1.38% | 11.85倍 | 1.40倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
市場注目の銘柄
チャート関連のコラム
