ランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 9 | 9 | 8 | 8 | ±0 | ±0% | 123,616,300 |
| 2025/08/18 | 9 | 9 | 8 | 8 | ±0 | ±0% | 109,147,000 |
| 2025/08/15 | 9 | 9 | 8 | 8 | -1 | -11.1% | 104,818,500 |
| 2025/08/14 | 8 | 9 | 8 | 9 | ±0 | ±0% | 91,252,900 |
| 2025/08/13 | 9 | 9 | 8 | 9 | ±0 | ±0% | 101,467,700 |
| 2025/08/12 | 8 | 9 | 8 | 9 | ±0 | ±0% | 111,372,500 |
| 2025/08/08 | 9 | 10 | 9 | 9 | ±0 | ±0% | 114,819,800 |
| 2025/08/07 | 9 | 10 | 9 | 9 | ±0 | ±0% | 116,667,600 |
| 2025/08/06 | 9 | 10 | 9 | 9 | ±0 | ±0% | 125,982,900 |
| 2025/08/05 | 10 | 10 | 9 | 9 | ±0 | ±0% | 106,412,100 |
| 2025/08/04 | 10 | 10 | 9 | 9 | ±0 | ±0% | 100,734,700 |
| 2025/08/01 | 9 | 10 | 9 | 9 | -1 | -10% | 102,153,300 |
| 2025/07/31 | 9 | 10 | 9 | 10 | ±0 | ±0% | 94,448,000 |
| 2025/07/30 | 9 | 10 | 9 | 10 | +1 | +11.1% | 109,890,900 |
| 2025/07/29 | 10 | 10 | 9 | 9 | ±0 | ±0% | 107,030,900 |
| 2025/07/28 | 10 | 10 | 9 | 9 | ±0 | ±0% | 88,425,000 |
| 2025/07/25 | 9 | 10 | 9 | 9 | -1 | -10% | 91,674,700 |
| 2025/07/24 | 9 | 10 | 9 | 10 | +1 | +11.1% | 102,221,700 |
| 2025/07/23 | 9 | 10 | 9 | 9 | ±0 | ±0% | 106,339,100 |
| 2025/07/22 | 9 | 10 | 9 | 9 | ±0 | ±0% | 107,038,800 |
| 2025/07/18 | 10 | 10 | 9 | 9 | ±0 | ±0% | 104,331,100 |
| 2025/07/17 | 10 | 10 | 9 | 9 | ±0 | ±0% | 102,572,500 |
| 2025/07/16 | 9 | 10 | 9 | 9 | ±0 | ±0% | 103,259,100 |
| 2025/07/15 | 9 | 10 | 9 | 9 | ±0 | ±0% | 96,405,200 |
| 2025/07/14 | 9 | 10 | 9 | 9 | ±0 | ±0% | 89,848,900 |
| 2025/07/11 | 10 | 10 | 9 | 9 | -1 | -10% | 95,125,700 |
| 2025/07/10 | 9 | 10 | 9 | 10 | ±0 | ±0% | 91,512,100 |
| 2025/07/09 | 10 | 10 | 9 | 10 | +1 | +11.1% | 108,078,700 |
| 2025/07/08 | 10 | 10 | 9 | 9 | ±0 | ±0% | 112,084,500 |
| 2025/07/07 | 9 | 10 | 9 | 9 | ±0 | ±0% | 116,106,800 |
| 2025/07/04 | 9 | 10 | 9 | 9 | ±0 | ±0% | 104,856,900 |
| 2025/07/03 | 9 | 10 | 9 | 9 | -1 | -10% | 92,837,000 |
| 2025/07/02 | 11 | 12 | 9 | 10 | -1 | -9.1% | 139,663,000 |
| 2025/07/01 | 9 | 13 | 8 | 11 | +3 | +37.5% | 258,752,900 |
| 2025/06/30 | 8 | 9 | 8 | 8 | -1 | -11.1% | 110,319,300 |
| 2025/06/27 | 9 | 9 | 8 | 9 | +1 | +12.5% | 113,215,300 |
| 2025/06/26 | 8 | 9 | 8 | 8 | -1 | -11.1% | 89,340,400 |
| 2025/06/25 | 9 | 9 | 8 | 9 | +1 | +12.5% | 95,583,800 |
| 2025/06/24 | 9 | 9 | 8 | 8 | -1 | -11.1% | 84,900,400 |
| 2025/06/23 | 8 | 9 | 8 | 9 | ±0 | ±0% | 93,239,300 |
| 2025/06/20 | 9 | 9 | 8 | 9 | +1 | +12.5% | 99,822,200 |
| 2025/06/19 | 9 | 9 | 8 | 8 | -1 | -11.1% | 97,557,500 |
| 2025/06/18 | 8 | 9 | 8 | 9 | +1 | +12.5% | 120,177,100 |
| 2025/06/17 | 9 | 9 | 8 | 8 | ±0 | ±0% | 104,518,200 |
| 2025/06/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 111,011,900 |
| 2025/06/13 | 9 | 9 | 8 | 8 | -1 | -11.1% | 107,713,200 |
| 2025/06/12 | 8 | 9 | 7 | 9 | +1 | +12.5% | 137,772,100 |
| 2025/06/11 | 8 | 8 | 7 | 8 | ±0 | ±0% | 110,401,800 |
| 2025/06/10 | 7 | 8 | 7 | 8 | ±0 | ±0% | 110,529,200 |
| 2025/06/09 | 7 | 8 | 7 | 8 | ±0 | ±0% | 104,471,000 |
1～
50
件表示中 / 5304件
類似銘柄と比較する
現在ご覧いただいている「ランド」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 | 800円 | -19.7% | -18.6% | 1.25% | 17.39倍 | 1.38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 |
| ＡＶＡＮＴＩＡ | 87,000円 | +2.8% | +19.7% | 4.37% | 17.94倍 | 0.46倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| センチュリー２１ | 111,100円 | +10.1% | +1.3% | 4.50% | 14.08倍 | 1.72倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| アグレ都市 | 212,000円 | +19.9% | +5.8% | 4.72% | 7.54倍 | 1.69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 | 101,700円 | +2.4% | -5.7% | 4.13% | 20.16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 |
市場注目の銘柄
チャート関連のコラム
