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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,325 | 1,325 | 1,290 | 1,291 | -20 | -1.5% | 13,000 |
| 2024/06/21 | 1,397 | 1,397 | 1,303 | 1,311 | -68 | -4.9% | 24,400 |
| 2024/06/20 | 1,352 | 1,400 | 1,340 | 1,379 | -48 | -3.4% | 20,300 |
| 2024/06/19 | 1,311 | 1,431 | 1,301 | 1,427 | +106 | +8% | 31,400 |
| 2024/06/18 | 1,330 | 1,340 | 1,311 | 1,321 | +21 | +1.6% | 13,100 |
| 2024/06/17 | 1,288 | 1,331 | 1,280 | 1,300 | +21 | +1.6% | 13,800 |
| 2024/06/14 | 1,295 | 1,295 | 1,265 | 1,279 | -15 | -1.2% | 8,200 |
| 2024/06/13 | 1,249 | 1,294 | 1,231 | 1,294 | +44 | +3.5% | 7,100 |
| 2024/06/12 | 1,250 | 1,250 | 1,200 | 1,250 | ±0 | ±0% | 4,500 |
| 2024/06/11 | 1,220 | 1,250 | 1,176 | 1,250 | +54 | +4.5% | 23,300 |
| 2024/06/10 | 1,158 | 1,245 | 1,150 | 1,196 | +55 | +4.8% | 38,400 |
| 2024/06/07 | 1,160 | 1,184 | 1,137 | 1,141 | -19 | -1.6% | 11,900 |
| 2024/06/06 | 1,165 | 1,168 | 1,119 | 1,160 | -5 | -0.4% | 5,000 |
| 2024/06/05 | 1,158 | 1,173 | 1,146 | 1,165 | +6 | +0.5% | 4,600 |
| 2024/06/04 | 1,139 | 1,159 | 1,113 | 1,159 | +20 | +1.8% | 5,300 |
| 2024/06/03 | 1,140 | 1,147 | 1,121 | 1,139 | +15 | +1.3% | 17,900 |
| 2024/05/31 | 1,103 | 1,125 | 1,100 | 1,124 | +20 | +1.8% | 2,700 |
| 2024/05/30 | 1,083 | 1,105 | 1,083 | 1,104 | +8 | +0.7% | 4,700 |
| 2024/05/29 | 1,094 | 1,110 | 1,094 | 1,096 | +1 | +0.1% | 3,900 |
| 2024/05/28 | 1,089 | 1,110 | 1,076 | 1,095 | -24 | -2.1% | 7,700 |
| 2024/05/27 | 1,137 | 1,137 | 1,082 | 1,119 | -13 | -1.1% | 11,000 |
| 2024/05/24 | 1,125 | 1,132 | 1,072 | 1,132 | -9 | -0.8% | 9,900 |
| 2024/05/23 | 1,190 | 1,190 | 1,110 | 1,141 | -52 | -4.4% | 8,800 |
| 2024/05/22 | 1,220 | 1,220 | 1,176 | 1,193 | -30 | -2.5% | 8,500 |
| 2024/05/21 | 1,235 | 1,235 | 1,210 | 1,223 | +6 | +0.5% | 4,000 |
| 2024/05/20 | 1,220 | 1,240 | 1,217 | 1,217 | +2 | +0.2% | 5,200 |
| 2024/05/17 | 1,167 | 1,225 | 1,167 | 1,215 | +42 | +3.6% | 8,800 |
| 2024/05/16 | 1,163 | 1,186 | 1,163 | 1,173 | +10 | +0.9% | 6,100 |
| 2024/05/15 | 1,168 | 1,171 | 1,150 | 1,163 | -10 | -0.9% | 5,800 |
| 2024/05/14 | 1,172 | 1,173 | 1,140 | 1,173 | -1 | -0.1% | 10,000 |
| 2024/05/13 | 1,170 | 1,194 | 1,170 | 1,174 | -10 | -0.8% | 5,600 |
| 2024/05/10 | 1,189 | 1,189 | 1,172 | 1,184 | -1 | -0.1% | 1,300 |
| 2024/05/09 | 1,177 | 1,187 | 1,170 | 1,185 | +8 | +0.7% | 2,800 |
| 2024/05/08 | 1,179 | 1,182 | 1,164 | 1,177 | +14 | +1.2% | 4,000 |
| 2024/05/07 | 1,160 | 1,179 | 1,160 | 1,163 | +17 | +1.5% | 3,200 |
| 2024/05/02 | 1,147 | 1,158 | 1,138 | 1,146 | -3 | -0.3% | 1,200 |
| 2024/05/01 | 1,171 | 1,171 | 1,131 | 1,149 | -10 | -0.9% | 5,600 |
| 2024/04/30 | 1,146 | 1,175 | 1,134 | 1,159 | -16 | -1.4% | 7,000 |
| 2024/04/26 | 1,184 | 1,185 | 1,151 | 1,175 | +29 | +2.5% | 11,500 |
| 2024/04/25 | 1,168 | 1,173 | 1,130 | 1,146 | -22 | -1.9% | 7,200 |
| 2024/04/24 | 1,152 | 1,184 | 1,152 | 1,168 | +21 | +1.8% | 7,500 |
| 2024/04/23 | 1,140 | 1,147 | 1,132 | 1,147 | +8 | +0.7% | 2,500 |
| 2024/04/22 | 1,096 | 1,150 | 1,096 | 1,139 | +37 | +3.4% | 3,700 |
| 2024/04/19 | 1,140 | 1,149 | 1,090 | 1,102 | -36 | -3.2% | 9,800 |
| 2024/04/18 | 1,123 | 1,150 | 1,115 | 1,138 | +15 | +1.3% | 5,500 |
| 2024/04/17 | 1,158 | 1,193 | 1,111 | 1,123 | -42 | -3.6% | 10,100 |
| 2024/04/16 | 1,173 | 1,190 | 1,165 | 1,165 | -9 | -0.8% | 2,500 |
| 2024/04/15 | 1,195 | 1,200 | 1,170 | 1,174 | -7 | -0.6% | 6,400 |
| 2024/04/12 | 1,148 | 1,198 | 1,146 | 1,181 | +33 | +2.9% | 13,400 |
| 2024/04/11 | 1,123 | 1,169 | 1,120 | 1,148 | +7 | +0.6% | 9,800 |
201～
250
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
