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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/06/06 | 7 | 8 | 7 | 8 | +1 | +14.3% | 86,720,700 |
| 2025/06/05 | 7 | 8 | 7 | 7 | -1 | -12.5% | 100,626,900 |
| 2025/06/04 | 8 | 8 | 7 | 8 | +1 | +14.3% | 88,618,700 |
| 2025/06/03 | 7 | 8 | 7 | 7 | ±0 | ±0% | 73,318,000 |
| 2025/06/02 | 7 | 8 | 7 | 7 | ±0 | ±0% | 75,713,000 |
| 2025/05/30 | 8 | 8 | 7 | 7 | ±0 | ±0% | 67,841,100 |
| 2025/05/29 | 8 | 8 | 7 | 7 | ±0 | ±0% | 72,161,700 |
| 2025/05/28 | 8 | 8 | 7 | 7 | ±0 | ±0% | 57,005,500 |
| 2025/05/27 | 7 | 8 | 7 | 7 | -1 | -12.5% | 58,884,700 |
| 2025/05/26 | 8 | 8 | 7 | 8 | +1 | +14.3% | 52,443,800 |
| 2025/05/23 | 8 | 8 | 7 | 7 | ±0 | ±0% | 57,049,300 |
| 2025/05/22 | 7 | 8 | 7 | 7 | ±0 | ±0% | 57,675,300 |
| 2025/05/21 | 8 | 8 | 7 | 7 | ±0 | ±0% | 58,538,900 |
| 2025/05/20 | 7 | 8 | 7 | 7 | -1 | -12.5% | 58,748,500 |
| 2025/05/19 | 7 | 8 | 7 | 8 | +1 | +14.3% | 67,271,800 |
| 2025/05/16 | 8 | 8 | 7 | 7 | ±0 | ±0% | 59,994,400 |
| 2025/05/15 | 8 | 8 | 7 | 7 | ±0 | ±0% | 65,168,700 |
| 2025/05/14 | 8 | 8 | 7 | 7 | -1 | -12.5% | 60,602,100 |
| 2025/05/13 | 7 | 8 | 7 | 8 | ±0 | ±0% | 62,962,800 |
| 2025/05/12 | 8 | 8 | 7 | 8 | +1 | +14.3% | 61,295,900 |
| 2025/05/09 | 8 | 8 | 7 | 7 | ±0 | ±0% | 60,833,700 |
| 2025/05/08 | 7 | 8 | 7 | 7 | ±0 | ±0% | 60,875,500 |
| 2025/05/07 | 7 | 8 | 7 | 7 | -1 | -12.5% | 60,876,500 |
| 2025/05/02 | 8 | 8 | 7 | 8 | +1 | +14.3% | 60,917,200 |
| 2025/05/01 | 7 | 8 | 7 | 7 | ±0 | ±0% | 51,830,500 |
| 2025/04/30 | 8 | 8 | 7 | 7 | ±0 | ±0% | 53,014,200 |
| 2025/04/28 | 8 | 8 | 7 | 7 | -1 | -12.5% | 53,464,800 |
| 2025/04/25 | 8 | 8 | 7 | 8 | ±0 | ±0% | 44,572,300 |
| 2025/04/24 | 7 | 8 | 7 | 8 | ±0 | ±0% | 51,774,600 |
| 2025/04/23 | 7 | 8 | 7 | 8 | ±0 | ±0% | 44,987,100 |
| 2025/04/22 | 8 | 8 | 7 | 8 | ±0 | ±0% | 47,329,200 |
| 2025/04/21 | 7 | 8 | 7 | 8 | +1 | +14.3% | 56,486,300 |
1～
50
件表示中 / 5272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 | 1,000円 | -19.7% | -18.6% | 1.00% | 21.74倍 | 1.73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 |
| アーバネット | 46,800円 | +14.4% | +1.0% | 4.49% | 9.25倍 | 1.08倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
| ＬｅＴｅｃｈ | 149,300円 | +46.2% | +10.1% | 2.21% | 12.58倍 | 2.69倍 |
|
権利調整後に収益物件化する不動産を開発。主力は投資用マンション販売。住友林業がＴＯＢ |
| ＡＤワークスＧ | 30,900円 | +10.2% | +9.9% | 3.88% | 8.39倍 | 0.80倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| Ｆブラザース | 105,600円 | +6.4% | -0.6% | 3.31% | 10.81倍 | 0.60倍 |
|
不動産の自己勘定投資が柱。商業施設、オフィスビルへの投資中心に運用。宿泊施設運営を育成 |
市場注目の銘柄
チャート関連のコラム
