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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,188 | 1,188 | 1,154 | 1,160 | -28 | -2.4% | 7,000 |
2023/03/09 | 1,166 | 1,188 | 1,152 | 1,188 | +28 | +2.4% | 17,800 |
2023/03/08 | 1,144 | 1,160 | 1,140 | 1,160 | +20 | +1.8% | 5,500 |
2023/03/07 | 1,119 | 1,140 | 1,114 | 1,140 | +15 | +1.3% | 7,300 |
2023/03/06 | 1,118 | 1,126 | 1,118 | 1,125 | +14 | +1.3% | 3,100 |
2023/03/03 | 1,115 | 1,115 | 1,101 | 1,111 | ±0 | ±0% | 1,800 |
2023/03/02 | 1,117 | 1,117 | 1,108 | 1,111 | -6 | -0.5% | 800 |
2023/03/01 | 1,115 | 1,117 | 1,110 | 1,117 | -12 | -1.1% | 1,000 |
2023/02/28 | 1,090 | 1,133 | 1,090 | 1,129 | +29 | +2.6% | 4,300 |
2023/02/27 | 1,121 | 1,121 | 1,086 | 1,100 | +15 | +1.4% | 5,200 |
2023/02/24 | 1,049 | 1,085 | 1,043 | 1,085 | +29 | +2.7% | 4,200 |
2023/02/22 | 1,050 | 1,056 | 1,048 | 1,056 | -4 | -0.4% | 2,500 |
2023/02/21 | 1,090 | 1,090 | 1,022 | 1,060 | -30 | -2.8% | 2,100 |
2023/02/20 | 1,094 | 1,094 | 1,080 | 1,090 | +2 | +0.2% | 1,800 |
2023/02/17 | 1,090 | 1,091 | 1,088 | 1,088 | -9 | -0.8% | 700 |
2023/02/16 | 1,097 | 1,097 | 1,097 | 1,097 | +14 | +1.3% | 200 |
2023/02/15 | 1,090 | 1,090 | 1,073 | 1,083 | -7 | -0.6% | 1,000 |
2023/02/14 | 1,105 | 1,105 | 1,088 | 1,090 | -18 | -1.6% | 2,000 |
2023/02/13 | 1,107 | 1,108 | 1,101 | 1,108 | +1 | +0.1% | 800 |
2023/02/10 | 1,120 | 1,127 | 1,101 | 1,107 | -9 | -0.8% | 2,700 |
2023/02/09 | 1,127 | 1,127 | 1,104 | 1,116 | -11 | -1% | 900 |
2023/02/08 | 1,109 | 1,127 | 1,099 | 1,127 | +17 | +1.5% | 3,800 |
2023/02/07 | 1,127 | 1,127 | 1,097 | 1,110 | -19 | -1.7% | 1,200 |
2023/02/06 | 1,131 | 1,131 | 1,080 | 1,129 | +28 | +2.5% | 5,400 |
2023/02/03 | 1,098 | 1,129 | 1,086 | 1,101 | -27 | -2.4% | 3,500 |
2023/02/02 | 1,098 | 1,128 | 1,098 | 1,128 | +1 | +0.1% | 2,900 |
2023/02/01 | 1,129 | 1,129 | 1,102 | 1,127 | +19 | +1.7% | 4,000 |
2023/01/31 | 1,089 | 1,108 | 1,089 | 1,108 | +3 | +0.3% | 800 |
2023/01/30 | 1,075 | 1,123 | 1,075 | 1,105 | +30 | +2.8% | 5,000 |
2023/01/27 | 1,090 | 1,099 | 1,070 | 1,075 | -45 | -4% | 9,900 |
2023/01/26 | 1,160 | 1,160 | 1,055 | 1,120 | -15 | -1.3% | 8,300 |
2023/01/25 | 1,133 | 1,148 | 1,127 | 1,135 | -6 | -0.5% | 4,800 |
2023/01/24 | 1,142 | 1,142 | 1,105 | 1,141 | +20 | +1.8% | 3,700 |
2023/01/23 | 1,133 | 1,149 | 1,121 | 1,121 | -1 | -0.1% | 7,500 |
2023/01/20 | 1,050 | 1,157 | 1,050 | 1,122 | +84 | +8.1% | 19,800 |
2023/01/19 | 1,042 | 1,042 | 1,019 | 1,038 | -4 | -0.4% | 1,400 |
2023/01/18 | 1,040 | 1,058 | 1,040 | 1,042 | +2 | +0.2% | 500 |
2023/01/17 | 1,058 | 1,058 | 1,025 | 1,040 | +9 | +0.9% | 3,200 |
2023/01/16 | 1,028 | 1,055 | 1,010 | 1,031 | -6 | -0.6% | 4,200 |
2023/01/13 | 1,020 | 1,077 | 1,017 | 1,037 | +22 | +2.2% | 4,400 |
2023/01/12 | 1,026 | 1,027 | 1,010 | 1,015 | +2 | +0.2% | 2,200 |
2023/01/11 | 999 | 1,023 | 991 | 1,013 | +14 | +1.4% | 4,300 |
2023/01/10 | 1,004 | 1,004 | 996 | 999 | -4 | -0.4% | 2,700 |
2023/01/06 | 1,019 | 1,019 | 1,003 | 1,003 | -10 | -1% | 2,400 |
2023/01/05 | 1,008 | 1,030 | 1,008 | 1,013 | -16 | -1.6% | 1,900 |
2023/01/04 | 1,036 | 1,044 | 1,004 | 1,029 | +23 | +2.3% | 3,500 |
2022/12/30 | 1,005 | 1,014 | 1,005 | 1,006 | +3 | +0.3% | 900 |
2022/12/29 | 1,005 | 1,005 | 986 | 1,003 | +13 | +1.3% | 3,600 |
2022/12/28 | 1,013 | 1,018 | 988 | 990 | -48 | -4.6% | 15,300 |
2022/12/27 | 1,009 | 1,063 | 1,009 | 1,038 | +28 | +2.8% | 3,400 |
301~
350
件表示中 / 700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 | 112,400円 | +16.0% | +14.9% | 1.65% | 6.42倍 | 0.88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 |
AMGHD | 235,200円 | +3.1% | -6.6% | 2.55% | 6.78倍 | 0.66倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はVTHD。買収積極的 |
fantasis | 4,000円 | +19.6% | -0.3% | 0.00% | 6.80倍 | 1.06倍 |
|
20年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。22年ヘルスケア事業に進出 |
ランディックス | 234,000円 | +17.4% | +37.6% | 3.21% | 6.25倍 | 0.93倍 |
|
港区、渋谷区など東京・城南6区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
ランビジネス | 24,400円 | +140.8% | - | 2.46% | - | 0.26倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
市場注目の銘柄
チャート関連のコラム