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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,537 | 1,547 | 1,411 | 1,417 | -160 | -10.1% | 6,600 |
| 2024/09/03 | 1,593 | 1,600 | 1,523 | 1,577 | -4 | -0.3% | 11,600 |
| 2024/09/02 | 1,520 | 1,593 | 1,520 | 1,581 | +69 | +4.6% | 8,600 |
| 2024/08/30 | 1,476 | 1,523 | 1,476 | 1,512 | +42 | +2.9% | 2,500 |
| 2024/08/29 | 1,496 | 1,496 | 1,440 | 1,470 | -27 | -1.8% | 3,400 |
| 2024/08/28 | 1,511 | 1,511 | 1,497 | 1,497 | -13 | -0.9% | 2,400 |
| 2024/08/27 | 1,500 | 1,556 | 1,500 | 1,510 | +13 | +0.9% | 6,200 |
| 2024/08/26 | 1,535 | 1,535 | 1,471 | 1,497 | -3 | -0.2% | 4,300 |
| 2024/08/23 | 1,500 | 1,501 | 1,476 | 1,500 | +2 | +0.1% | 2,400 |
| 2024/08/22 | 1,540 | 1,540 | 1,461 | 1,498 | +9 | +0.6% | 10,100 |
| 2024/08/21 | 1,465 | 1,500 | 1,415 | 1,489 | +24 | +1.6% | 10,800 |
| 2024/08/20 | 1,450 | 1,480 | 1,450 | 1,465 | +23 | +1.6% | 6,900 |
| 2024/08/19 | 1,435 | 1,442 | 1,390 | 1,442 | +32 | +2.3% | 9,600 |
| 2024/08/16 | 1,400 | 1,415 | 1,350 | 1,410 | +10 | +0.7% | 8,500 |
| 2024/08/15 | 1,370 | 1,400 | 1,355 | 1,400 | +36 | +2.6% | 3,400 |
| 2024/08/14 | 1,365 | 1,383 | 1,327 | 1,364 | +29 | +2.2% | 8,100 |
| 2024/08/13 | 1,269 | 1,335 | 1,230 | 1,335 | +122 | +10.1% | 5,300 |
| 2024/08/09 | 1,268 | 1,328 | 1,183 | 1,213 | -58 | -4.6% | 7,400 |
| 2024/08/08 | 1,200 | 1,343 | 1,161 | 1,271 | +41 | +3.3% | 6,200 |
| 2024/08/07 | 1,100 | 1,232 | 1,100 | 1,230 | +46 | +3.9% | 12,300 |
| 2024/08/06 | 1,070 | 1,201 | 1,070 | 1,184 | +84 | +7.6% | 21,200 |
| 2024/08/05 | 1,203 | 1,252 | 1,034 | 1,100 | -233 | -17.5% | 40,200 |
| 2024/08/02 | 1,373 | 1,398 | 1,300 | 1,333 | -70 | -5% | 44,800 |
| 2024/08/01 | 1,496 | 1,496 | 1,400 | 1,403 | -65 | -4.4% | 11,000 |
| 2024/07/31 | 1,461 | 1,470 | 1,410 | 1,468 | +7 | +0.5% | 16,100 |
| 2024/07/30 | 1,381 | 1,494 | 1,369 | 1,461 | +37 | +2.6% | 64,000 |
| 2024/07/29 | 1,648 | 1,648 | 1,410 | 1,424 | +76 | +5.6% | 154,800 |
| 2024/07/26 | 1,314 | 1,348 | 1,312 | 1,348 | +38 | +2.9% | 4,900 |
| 2024/07/25 | 1,285 | 1,310 | 1,281 | 1,310 | +21 | +1.6% | 2,300 |
| 2024/07/24 | 1,310 | 1,327 | 1,288 | 1,289 | -26 | -2% | 1,200 |
| 2024/07/23 | 1,280 | 1,315 | 1,280 | 1,315 | +35 | +2.7% | 1,200 |
| 2024/07/22 | 1,288 | 1,304 | 1,271 | 1,280 | -25 | -1.9% | 5,100 |
| 2024/07/19 | 1,342 | 1,342 | 1,300 | 1,305 | -39 | -2.9% | 5,300 |
| 2024/07/18 | 1,396 | 1,396 | 1,344 | 1,344 | -56 | -4% | 3,300 |
| 2024/07/17 | 1,400 | 1,409 | 1,341 | 1,400 | +14 | +1% | 5,500 |
| 2024/07/16 | 1,399 | 1,467 | 1,377 | 1,386 | -13 | -0.9% | 10,600 |
| 2024/07/12 | 1,348 | 1,445 | 1,342 | 1,399 | +42 | +3.1% | 12,900 |
| 2024/07/11 | 1,327 | 1,361 | 1,326 | 1,357 | +33 | +2.5% | 6,100 |
| 2024/07/10 | 1,340 | 1,352 | 1,311 | 1,324 | -16 | -1.2% | 5,700 |
| 2024/07/09 | 1,320 | 1,460 | 1,290 | 1,340 | +20 | +1.5% | 20,500 |
| 2024/07/08 | 1,281 | 1,350 | 1,280 | 1,320 | +40 | +3.1% | 5,200 |
| 2024/07/05 | 1,249 | 1,280 | 1,249 | 1,280 | +30 | +2.4% | 3,800 |
| 2024/07/04 | 1,254 | 1,263 | 1,235 | 1,250 | -4 | -0.3% | 9,000 |
| 2024/07/03 | 1,292 | 1,292 | 1,216 | 1,254 | -38 | -2.9% | 10,700 |
| 2024/07/02 | 1,287 | 1,302 | 1,281 | 1,292 | +4 | +0.3% | 6,400 |
| 2024/07/01 | 1,364 | 1,364 | 1,279 | 1,288 | -47 | -3.5% | 13,500 |
| 2024/06/28 | 1,324 | 1,368 | 1,324 | 1,335 | +9 | +0.7% | 5,800 |
| 2024/06/27 | 1,337 | 1,345 | 1,314 | 1,326 | -11 | -0.8% | 5,100 |
| 2024/06/26 | 1,345 | 1,345 | 1,302 | 1,337 | +3 | +0.2% | 5,800 |
| 2024/06/25 | 1,291 | 1,341 | 1,291 | 1,334 | +43 | +3.3% | 5,200 |
151～
200
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
