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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,433.3 | 1,443.3 | 1,400 | 1,423.3 | +23.3 | +1.7% | 26,400 |
| 2004/09/02 | 1,443.3 | 1,443.3 | 1,386.7 | 1,400 | -26.7 | -1.9% | 22,500 |
| 2004/09/01 | 1,350 | 1,466.7 | 1,350 | 1,426.7 | +63.4 | +4.7% | 42,000 |
| 2004/08/31 | 1,366.7 | 1,366.7 | 1,333.3 | 1,363.3 | -20 | -1.4% | 15,600 |
| 2004/08/30 | 1,433.3 | 1,433.3 | 1,343.3 | 1,383.3 | -66.7 | -4.6% | 10,800 |
| 2004/08/27 | 1,490 | 1,493.3 | 1,433.3 | 1,450 | -33.3 | -2.2% | 21,000 |
| 2004/08/26 | 1,423.3 | 1,496.7 | 1,423.3 | 1,483.3 | +133.3 | +9.9% | 40,800 |
| 2004/08/25 | 1,273.3 | 1,368.3 | 1,266.7 | 1,350 | +43.3 | +3.3% | 85,800 |
| 2004/08/24 | 1,346.7 | 1,346.7 | 1,300 | 1,306.7 | -55 | -4% | 57,600 |
| 2004/08/23 | 1,401.7 | 1,401.7 | 1,361.7 | 1,361.7 | -55 | -3.9% | 25,800 |
| 2004/08/20 | 1,386.7 | 1,416.7 | 1,335 | 1,416.7 | +30 | +2.2% | 46,800 |
| 2004/08/19 | 1,441.7 | 1,441.7 | 1,383.3 | 1,386.7 | -55 | -3.8% | 22,800 |
| 2004/08/18 | 1,436.7 | 1,466.7 | 1,416.7 | 1,441.7 | -8.3 | -0.6% | 16,800 |
| 2004/08/17 | 1,485 | 1,485 | 1,416.7 | 1,450 | -31.7 | -2.1% | 36,000 |
| 2004/08/16 | 1,493.3 | 1,530 | 1,433.3 | 1,481.7 | -18.3 | -1.2% | 31,200 |
| 2004/08/13 | 1,503.3 | 1,515 | 1,480 | 1,500 | -46.7 | -3% | 25,800 |
| 2004/08/12 | 1,548.3 | 1,548.3 | 1,516.7 | 1,546.7 | -1.6 | -0.1% | 26,400 |
| 2004/08/11 | 1,518.3 | 1,601.7 | 1,488.3 | 1,548.3 | +110 | +7.6% | 71,400 |
| 2004/08/10 | 1,383.3 | 1,466.7 | 1,371.7 | 1,438.3 | +88.3 | +6.5% | 52,200 |
| 2004/08/09 | 1,331.7 | 1,366.7 | 1,306.7 | 1,350 | -5 | -0.4% | 25,800 |
| 2004/08/06 | 1,366.7 | 1,415 | 1,348.3 | 1,355 | -58.3 | -4.1% | 27,600 |
| 2004/08/05 | 1,363.3 | 1,466.7 | 1,333.3 | 1,413.3 | +50 | +3.7% | 51,000 |
| 2004/08/04 | 1,283.3 | 1,366.7 | 1,233.3 | 1,363.3 | -36.7 | -2.6% | 103,200 |
| 2004/08/03 | 1,568.3 | 1,575 | 1,400 | 1,400 | -166.7 | -10.6% | 90,600 |
| 2004/08/02 | 1,583.3 | 1,666.7 | 1,566.7 | 1,566.7 | ±0 | ±0% | 42,000 |
| 2004/07/30 | 1,650 | 1,666.7 | 1,510 | 1,566.7 | -83.3 | -5% | 88,200 |
| 2004/07/29 | 1,700 | 1,716.7 | 1,650 | 1,650 | -50 | -2.9% | 89,400 |
| 2004/07/28 | 1,716.7 | 1,766.7 | 1,666.7 | 1,700 | +36.7 | +2.2% | 38,400 |
| 2004/07/27 | 1,683.3 | 1,783.3 | 1,650 | 1,663.3 | -20 | -1.2% | 104,400 |
| 2004/07/26 | 1,833.3 | 1,833.3 | 1,683.3 | 1,683.3 | -183.4 | -9.8% | 85,200 |
| 2004/07/23 | 1,866.7 | 1,883.3 | 1,866.7 | 1,866.7 | -16.6 | -0.9% | 149,400 |
| 2004/07/22 | 1,883.3 | 1,900 | 1,866.7 | 1,883.3 | -33.4 | -1.7% | 100,800 |
| 2004/07/21 | 1,933.3 | 1,950 | 1,900 | 1,916.7 | +16.7 | +0.9% | 36,000 |
| 2004/07/20 | 1,916.7 | 1,916.7 | 1,833.3 | 1,900 | -16.7 | -0.9% | 33,000 |
| 2004/07/16 | 1,866.7 | 1,966.7 | 1,866.7 | 1,916.7 | -50 | -2.5% | 46,200 |
| 2004/07/15 | 1,966.7 | 2,000 | 1,783.3 | 1,966.7 | -16.6 | -0.8% | 73,800 |
| 2004/07/14 | 2,050 | 2,066.7 | 1,966.7 | 1,983.3 | -16.7 | -0.8% | 52,800 |
| 2004/07/13 | 2,050 | 2,050 | 1,966.7 | 2,000 | -33.3 | -1.6% | 39,000 |
| 2004/07/12 | 2,066.7 | 2,100 | 2,016.7 | 2,033.3 | -33.4 | -1.6% | 29,400 |
| 2004/07/09 | 2,000 | 2,133.3 | 1,983.3 | 2,066.7 | +66.7 | +3.3% | 45,000 |
| 2004/07/08 | 2,183.3 | 2,183.3 | 1,983.3 | 2,000 | -116.7 | -5.5% | 127,800 |
| 2004/07/07 | 2,033.3 | 2,133.3 | 1,850 | 2,116.7 | +100 | +5% | 166,800 |
| 2004/07/06 | 2,133.3 | 2,233.3 | 2,000 | 2,016.7 | -116.6 | -5.5% | 195,000 |
| 2004/07/05 | 2,250 | 2,333.3 | 2,116.7 | 2,133.3 | -316.7 | -12.9% | 505,200 |
| 2004/07/02 | 2,266.7 | 2,466.7 | 2,200 | 2,450 | +116.7 | +5% | 421,200 |
| 2004/07/01 | 2,066.7 | 2,366.7 | 1,966.7 | 2,333.3 | +233.3 | +11.1% | 802,200 |
| 2004/06/30 | 1,900 | 2,133.3 | 1,866.7 | 2,100 | +283.3 | +15.6% | 640,200 |
| 2004/06/29 | 1,750 | 1,816.7 | 1,700 | 1,816.7 | +133.4 | +7.9% | 204,000 |
| 2004/06/28 | 1,700 | 1,700 | 1,666.7 | 1,683.3 | ±0 | ±0% | 57,600 |
| 2004/06/25 | 1,666.7 | 1,700 | 1,656.7 | 1,683.3 | +33.3 | +2% | 103,800 |
4951～
5000
件表示中 / 5125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 | +176.1% | +295.3% | 1.25% | 13.56倍 | 1.48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 | 38,200円 | +14.4% | +1.0% | 5.50% | 7.10倍 | 0.82倍 |
|
投資用ワンルームマンションが中核。設計・開発に特化、コンパクト、ファミリーにも展開 |
| センチュリー２１ | 109,400円 | +3.4% | +3.5% | 4.11% | 16.04倍 | 1.71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 |
| ヨシコン | 150,500円 | +21.3% | +15.5% | 3.85% | 4.28倍 | 0.43倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| コロンビア | 348,000円 | +42.6% | +42.6% | 3.16% | 5.70倍 | 1.16倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
市場注目の銘柄
チャート関連のコラム
