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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 9 | 9 | 8 | 8 | ±0 | ±0% | 24,250,600 |
| 2023/08/30 | 8 | 9 | 8 | 8 | ±0 | ±0% | 26,498,200 |
| 2023/08/29 | 9 | 9 | 8 | 8 | ±0 | ±0% | 22,182,000 |
| 2023/08/28 | 9 | 9 | 8 | 8 | -1 | -11.1% | 21,031,700 |
| 2023/08/25 | 8 | 9 | 8 | 9 | +1 | +12.5% | 22,245,600 |
| 2023/08/24 | 8 | 9 | 8 | 8 | ±0 | ±0% | 23,321,100 |
| 2023/08/23 | 8 | 9 | 8 | 8 | -1 | -11.1% | 22,432,800 |
| 2023/08/22 | 8 | 9 | 8 | 9 | +1 | +12.5% | 24,603,800 |
| 2023/08/21 | 8 | 9 | 8 | 8 | ±0 | ±0% | 21,672,600 |
| 2023/08/18 | 9 | 9 | 8 | 8 | -1 | -11.1% | 22,759,400 |
| 2023/08/17 | 8 | 9 | 8 | 9 | +1 | +12.5% | 24,335,200 |
| 2023/08/16 | 9 | 9 | 8 | 8 | -1 | -11.1% | 22,846,800 |
| 2023/08/15 | 9 | 9 | 8 | 9 | +1 | +12.5% | 23,250,500 |
| 2023/08/14 | 8 | 9 | 8 | 8 | ±0 | ±0% | 21,962,400 |
| 2023/08/10 | 8 | 9 | 8 | 8 | ±0 | ±0% | 24,564,400 |
| 2023/08/09 | 9 | 9 | 8 | 8 | ±0 | ±0% | 27,016,200 |
| 2023/08/08 | 8 | 9 | 8 | 8 | -1 | -11.1% | 24,819,600 |
| 2023/08/07 | 8 | 9 | 8 | 9 | ±0 | ±0% | 22,401,600 |
| 2023/08/04 | 8 | 9 | 8 | 9 | +1 | +12.5% | 24,402,400 |
| 2023/08/03 | 9 | 9 | 8 | 8 | ±0 | ±0% | 29,153,100 |
| 2023/08/02 | 8 | 9 | 8 | 8 | ±0 | ±0% | 37,573,600 |
| 2023/08/01 | 8 | 9 | 8 | 8 | ±0 | ±0% | 36,051,300 |
| 2023/07/31 | 8 | 9 | 8 | 8 | ±0 | ±0% | 38,448,300 |
| 2023/07/28 | 9 | 9 | 8 | 8 | ±0 | ±0% | 35,034,900 |
| 2023/07/27 | 8 | 9 | 8 | 8 | ±0 | ±0% | 30,201,000 |
| 2023/07/26 | 8 | 9 | 8 | 8 | ±0 | ±0% | 25,823,700 |
| 2023/07/25 | 9 | 9 | 8 | 8 | -1 | -11.1% | 31,497,700 |
| 2023/07/24 | 9 | 9 | 8 | 9 | +1 | +12.5% | 30,887,400 |
| 2023/07/21 | 9 | 9 | 8 | 8 | -1 | -11.1% | 27,903,800 |
| 2023/07/20 | 9 | 9 | 8 | 9 | +1 | +12.5% | 32,776,300 |
| 2023/07/19 | 9 | 9 | 8 | 8 | -1 | -11.1% | 31,650,700 |
| 2023/07/18 | 8 | 9 | 8 | 9 | ±0 | ±0% | 26,591,500 |
| 2023/07/14 | 9 | 9 | 8 | 9 | ±0 | ±0% | 28,012,700 |
| 2023/07/13 | 9 | 9 | 8 | 9 | +1 | +12.5% | 31,502,200 |
| 2023/07/12 | 9 | 9 | 8 | 8 | -1 | -11.1% | 28,541,200 |
| 2023/07/11 | 9 | 9 | 8 | 9 | ±0 | ±0% | 25,977,900 |
| 2023/07/10 | 9 | 9 | 8 | 9 | +1 | +12.5% | 28,107,900 |
| 2023/07/07 | 9 | 9 | 8 | 8 | -1 | -11.1% | 40,246,100 |
| 2023/07/06 | 9 | 10 | 9 | 9 | ±0 | ±0% | 27,003,100 |
| 2023/07/05 | 9 | 10 | 9 | 9 | ±0 | ±0% | 25,371,300 |
| 2023/07/04 | 9 | 10 | 9 | 9 | -1 | -10% | 26,991,600 |
| 2023/07/03 | 9 | 10 | 9 | 10 | +1 | +11.1% | 22,535,700 |
| 2023/06/30 | 10 | 10 | 9 | 9 | -1 | -10% | 23,284,400 |
| 2023/06/29 | 9 | 10 | 9 | 10 | ±0 | ±0% | 24,699,500 |
| 2023/06/28 | 10 | 10 | 9 | 10 | ±0 | ±0% | 19,916,000 |
| 2023/06/27 | 10 | 10 | 9 | 10 | ±0 | ±0% | 24,264,800 |
| 2023/06/26 | 9 | 10 | 9 | 10 | +1 | +11.1% | 24,844,200 |
| 2023/06/23 | 9 | 10 | 9 | 9 | ±0 | ±0% | 22,346,700 |
| 2023/06/22 | 9 | 10 | 9 | 9 | ±0 | ±0% | 30,557,100 |
| 2023/06/21 | 9 | 9 | 8 | 9 | ±0 | ±0% | 30,708,600 |
451～
500
件表示中 / 5274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 |
| Ｆブラザース | 106,200円 | +6.4% | -0.6% | 3.30% | 10.87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 |
| アンビション | 200,400円 | +26.7% | +23.7% | 5.24% | 6.20倍 | 2.04倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| ランドネット | 116,000円 | +26.3% | +36.5% | 1.69% | 5.95倍 | 1.41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 |
| 毎コムネット | 76,500円 | +7.0% | +7.0% | 4.18% | 8.56倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
