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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,144 | 1,144 | 1,113 | 1,118 | +4 | +0.4% | 11,100 |
| 2025/02/03 | 1,166 | 1,166 | 1,114 | 1,114 | -22 | -1.9% | 6,700 |
| 2025/01/31 | 1,129 | 1,136 | 1,110 | 1,136 | +9 | +0.8% | 11,100 |
| 2025/01/30 | 1,180 | 1,180 | 1,118 | 1,127 | -62 | -5.2% | 18,000 |
| 2025/01/29 | 1,139 | 1,192 | 1,130 | 1,189 | +52 | +4.6% | 33,400 |
| 2025/01/28 | 1,110 | 1,140 | 1,100 | 1,137 | +21 | +1.9% | 11,600 |
| 2025/01/27 | 1,156 | 1,156 | 1,113 | 1,116 | -21 | -1.8% | 25,100 |
| 2025/01/24 | 1,133 | 1,142 | 1,108 | 1,137 | +4 | +0.4% | 34,600 |
| 2025/01/23 | 1,133 | 1,143 | 1,107 | 1,133 | -5 | -0.4% | 32,800 |
| 2025/01/22 | 1,167 | 1,167 | 1,127 | 1,138 | +1 | +0.1% | 21,700 |
| 2025/01/21 | 1,150 | 1,153 | 1,136 | 1,137 | -13 | -1.1% | 3,900 |
| 2025/01/20 | 1,146 | 1,155 | 1,125 | 1,150 | +3 | +0.3% | 12,800 |
| 2025/01/17 | 1,210 | 1,216 | 1,126 | 1,147 | -55 | -4.6% | 34,700 |
| 2025/01/16 | 1,198 | 1,216 | 1,180 | 1,202 | +24 | +2% | 20,600 |
| 2025/01/15 | 1,166 | 1,196 | 1,164 | 1,178 | +14 | +1.2% | 34,600 |
| 2025/01/14 | 1,159 | 1,164 | 1,128 | 1,164 | -13 | -1.1% | 19,000 |
| 2025/01/10 | 1,141 | 1,186 | 1,124 | 1,177 | +53 | +4.7% | 9,300 |
| 2025/01/09 | 1,150 | 1,162 | 1,121 | 1,124 | -22 | -1.9% | 25,200 |
| 2025/01/08 | 1,172 | 1,173 | 1,136 | 1,146 | -52 | -4.3% | 34,700 |
| 2025/01/07 | 1,201 | 1,230 | 1,196 | 1,198 | +2 | +0.2% | 17,800 |
| 2025/01/06 | 1,213 | 1,242 | 1,196 | 1,196 | -17 | -1.4% | 20,700 |
| 2024/12/30 | 1,216 | 1,246 | 1,188 | 1,213 | -14 | -1.1% | 29,100 |
| 2024/12/27 | 1,237 | 1,259 | 1,209 | 1,227 | -10 | -0.8% | 38,200 |
| 2024/12/26 | 1,217 | 1,237 | 1,177 | 1,237 | +40 | +3.3% | 21,600 |
| 2024/12/25 | 1,197 | 1,207 | 1,178 | 1,197 | +15 | +1.3% | 21,600 |
| 2024/12/24 | 1,230 | 1,230 | 1,165 | 1,182 | -49 | -4% | 60,000 |
| 2024/12/23 | 1,338 | 1,356 | 1,218 | 1,231 | -49 | -3.8% | 69,000 |
| 2024/12/20 | 1,213 | 1,291 | 1,213 | 1,280 | +74 | +6.1% | 99,000 |
| 2024/12/19 | 1,123 | 1,220 | 1,112 | 1,206 | +57 | +5% | 54,600 |
| 2024/12/18 | 1,129 | 1,191 | 1,117 | 1,149 | +20 | +1.8% | 48,800 |
| 2024/12/17 | 1,140 | 1,234 | 1,129 | 1,129 | -2 | -0.2% | 77,400 |
| 2024/12/16 | 1,052 | 1,140 | 1,031 | 1,131 | +102 | +9.9% | 51,700 |
| 2024/12/13 | 1,036 | 1,037 | 1,010 | 1,029 | ±0 | ±0% | 7,300 |
| 2024/12/12 | 1,001 | 1,034 | 994 | 1,029 | +28 | +2.8% | 29,300 |
| 2024/12/11 | 1,018 | 1,020 | 1,000 | 1,001 | -12 | -1.2% | 32,300 |
| 2024/12/10 | 1,034 | 1,035 | 988 | 1,013 | -21 | -2% | 82,000 |
| 2024/12/09 | 1,080 | 1,115 | 1,025 | 1,034 | -16 | -1.5% | 167,400 |
| 2024/12/06 | 1,051 | 1,055 | 1,025 | 1,050 | +10 | +1% | 28,400 |
| 2024/12/05 | 1,066 | 1,071 | 1,020 | 1,040 | +3 | +0.3% | 25,500 |
| 2024/12/04 | 1,063 | 1,080 | 1,012 | 1,037 | -12 | -1.1% | 22,600 |
| 2024/12/03 | 1,039 | 1,090 | 1,039 | 1,049 | +30 | +2.9% | 55,700 |
| 2024/12/02 | 980 | 1,024 | 969 | 1,019 | +50 | +5.2% | 34,100 |
| 2024/11/29 | 960 | 1,016 | 960 | 969 | -2 | -0.2% | 46,300 |
| 2024/11/28 | 1,066 | 1,066 | 963 | 971 | -85 | -8% | 48,100 |
| 2024/11/27 | 1,110 | 1,112 | 1,056 | 1,056 | -41 | -3.7% | 24,600 |
| 2024/11/26 | 1,114 | 1,114 | 1,051 | 1,097 | +13 | +1.2% | 20,600 |
| 2024/11/25 | 1,119 | 1,128 | 1,032 | 1,084 | -42 | -3.7% | 42,900 |
| 2024/11/22 | 1,188 | 1,188 | 1,110 | 1,126 | -42 | -3.6% | 19,000 |
| 2024/11/21 | 1,195 | 1,195 | 1,135 | 1,168 | -17 | -1.4% | 20,500 |
| 2024/11/20 | 1,144 | 1,185 | 1,123 | 1,185 | +58 | +5.1% | 20,300 |
51～
100
件表示中 / 916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 | 111,500円 | +26.3% | +36.5% | 1.75% | 5.72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 | 77,500円 | +6.1% | +2.3% | 4.00% | 8.99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 | 393,000円 | +88.8% | +19.4% | 3.51% | 4.96倍 | 1.13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 |
| ヨシコン | 163,100円 | +21.3% | +15.5% | 3.56% | 4.58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 |
| アイダ設計 | - | +5.4% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
