サンセイランディックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 986 | 1,006 | 986 | 1,006 | +15 | +1.5% | 15,700 |
| 2024/05/30 | 989 | 992 | 976 | 991 | -5 | -0.5% | 44,400 |
| 2024/05/29 | 996 | 1,001 | 990 | 996 | ±0 | ±0% | 22,500 |
| 2024/05/28 | 1,004 | 1,004 | 996 | 996 | ±0 | ±0% | 7,700 |
| 2024/05/27 | 997 | 999 | 992 | 996 | -3 | -0.3% | 16,800 |
| 2024/05/24 | 999 | 1,003 | 992 | 999 | -1 | -0.1% | 21,900 |
| 2024/05/23 | 1,010 | 1,010 | 997 | 1,000 | -1 | -0.1% | 14,000 |
| 2024/05/22 | 1,006 | 1,006 | 998 | 1,001 | -2 | -0.2% | 11,800 |
| 2024/05/21 | 1,006 | 1,012 | 1,003 | 1,003 | -9 | -0.9% | 11,200 |
| 2024/05/20 | 1,010 | 1,013 | 1,004 | 1,012 | +9 | +0.9% | 19,700 |
| 2024/05/17 | 995 | 1,005 | 995 | 1,003 | +3 | +0.3% | 7,700 |
| 2024/05/16 | 1,014 | 1,014 | 991 | 1,000 | +7 | +0.7% | 36,900 |
| 2024/05/15 | 1,010 | 1,012 | 992 | 993 | -17 | -1.7% | 73,200 |
| 2024/05/14 | 1,032 | 1,032 | 1,006 | 1,010 | -38 | -3.6% | 82,000 |
| 2024/05/13 | 1,040 | 1,048 | 1,027 | 1,048 | +8 | +0.8% | 28,100 |
| 2024/05/10 | 1,044 | 1,056 | 1,032 | 1,040 | ±0 | ±0% | 35,800 |
| 2024/05/09 | 1,063 | 1,063 | 1,040 | 1,040 | -16 | -1.5% | 21,500 |
| 2024/05/08 | 1,056 | 1,060 | 1,045 | 1,056 | +7 | +0.7% | 19,600 |
| 2024/05/07 | 1,079 | 1,079 | 1,049 | 1,049 | ±0 | ±0% | 24,200 |
| 2024/05/02 | 1,052 | 1,052 | 1,043 | 1,049 | +6 | +0.6% | 9,800 |
| 2024/05/01 | 1,030 | 1,044 | 1,030 | 1,043 | +1 | +0.1% | 24,700 |
| 2024/04/30 | 1,049 | 1,061 | 1,037 | 1,042 | +23 | +2.3% | 29,900 |
| 2024/04/26 | 1,038 | 1,038 | 1,019 | 1,019 | -18 | -1.7% | 71,000 |
| 2024/04/25 | 1,059 | 1,059 | 1,037 | 1,037 | -23 | -2.2% | 27,700 |
| 2024/04/24 | 1,049 | 1,060 | 1,041 | 1,060 | +19 | +1.8% | 24,500 |
| 2024/04/23 | 1,054 | 1,054 | 1,034 | 1,041 | +1 | +0.1% | 15,100 |
| 2024/04/22 | 1,032 | 1,047 | 1,027 | 1,040 | +13 | +1.3% | 23,800 |
| 2024/04/19 | 1,040 | 1,041 | 1,012 | 1,027 | -13 | -1.3% | 27,300 |
| 2024/04/18 | 1,042 | 1,051 | 1,039 | 1,040 | +7 | +0.7% | 14,400 |
| 2024/04/17 | 1,052 | 1,057 | 1,033 | 1,033 | -12 | -1.1% | 34,100 |
| 2024/04/16 | 1,078 | 1,078 | 1,042 | 1,045 | -42 | -3.9% | 41,500 |
| 2024/04/15 | 1,091 | 1,099 | 1,081 | 1,087 | -8 | -0.7% | 17,700 |
| 2024/04/12 | 1,103 | 1,128 | 1,090 | 1,095 | -8 | -0.7% | 34,300 |
| 2024/04/11 | 1,100 | 1,112 | 1,086 | 1,103 | -14 | -1.3% | 26,800 |
| 2024/04/10 | 1,152 | 1,156 | 1,116 | 1,117 | -32 | -2.8% | 49,700 |
| 2024/04/09 | 1,137 | 1,153 | 1,132 | 1,149 | +12 | +1.1% | 15,100 |
| 2024/04/08 | 1,150 | 1,159 | 1,128 | 1,137 | +1 | +0.1% | 31,900 |
| 2024/04/05 | 1,159 | 1,159 | 1,129 | 1,136 | -32 | -2.7% | 21,100 |
| 2024/04/04 | 1,125 | 1,172 | 1,125 | 1,168 | +43 | +3.8% | 46,700 |
| 2024/04/03 | 1,125 | 1,132 | 1,113 | 1,125 | -8 | -0.7% | 25,300 |
| 2024/04/02 | 1,145 | 1,155 | 1,111 | 1,133 | -15 | -1.3% | 39,400 |
| 2024/04/01 | 1,128 | 1,148 | 1,115 | 1,148 | +18 | +1.6% | 42,800 |
| 2024/03/29 | 1,086 | 1,130 | 1,083 | 1,130 | +53 | +4.9% | 77,500 |
| 2024/03/28 | 1,068 | 1,088 | 1,058 | 1,077 | +16 | +1.5% | 26,900 |
| 2024/03/27 | 1,056 | 1,066 | 1,056 | 1,061 | +7 | +0.7% | 41,200 |
| 2024/03/26 | 1,043 | 1,055 | 1,037 | 1,054 | +9 | +0.9% | 32,000 |
| 2024/03/25 | 1,031 | 1,046 | 1,031 | 1,045 | +6 | +0.6% | 30,500 |
| 2024/03/22 | 1,039 | 1,041 | 1,031 | 1,039 | ±0 | ±0% | 18,400 |
| 2024/03/21 | 1,048 | 1,058 | 1,036 | 1,039 | -6 | -0.6% | 35,000 |
| 2024/03/19 | 1,006 | 1,045 | 1,001 | 1,045 | +44 | +4.4% | 85,000 |
301～
350
件表示中 / 3350件
類似銘柄と比較する
現在ご覧いただいている「サンセイランデ」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 |
|---|---|---|---|---|---|---|---|---|
| サンセイランデ | 133,700円 | -6.3% | +4.1% | 3.22% | 9.87倍 | 0.79倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
| ランド | 900円 | -19.7% | -18.6% | 1.11% | 19.56倍 | 1.55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 |
| アグレ都市 | 217,600円 | +19.9% | +5.8% | 4.60% | 7.74倍 | 1.73倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
| サンネクスタＧ | 101,500円 | +2.4% | -5.7% | 4.14% | 20.12倍 | 1.23倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| ｆａｎｔａｓｉｓ | 6,200円 | +24.9% | -24.7% | 0.00% | 32.98倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
