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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 9 | 9 | 8 | 9 | ±0 | ±0% | 127,341,900 |
| 2025/08/28 | 8 | 9 | 8 | 9 | ±0 | ±0% | 114,268,200 |
| 2025/08/27 | 9 | 9 | 8 | 9 | ±0 | ±0% | 126,439,700 |
| 2025/08/26 | 9 | 9 | 8 | 9 | +1 | +12.5% | 118,219,100 |
| 2025/08/25 | 8 | 9 | 8 | 8 | ±0 | ±0% | 126,208,400 |
| 2025/08/22 | 8 | 9 | 8 | 8 | ±0 | ±0% | 119,752,300 |
| 2025/08/21 | 9 | 9 | 8 | 8 | ±0 | ±0% | 112,821,100 |
| 2025/08/20 | 8 | 9 | 8 | 8 | ±0 | ±0% | 121,356,200 |
| 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 |
1～
50
件表示中 / 5312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 | 900円 | -19.7% | -18.6% | 1.11% | 19.57倍 | 1.56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 |
| グッドライフ | 366,500円 | +43.1% | +67.4% | 0.00% | 9.31倍 | 3.06倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| 毎コムネット | 81,400円 | +18.6% | +0.7% | 3.93% | 8.91倍 | 1.09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 |
| ランディックス | 232,900円 | +18.4% | +8.9% | 1.80% | 8.86倍 | 1.58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 |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
