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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,723,300 |
| 2022/11/09 | 9 | 10 | 9 | 10 | ±0 | ±0% | 12,660,500 |
| 2022/11/08 | 10 | 10 | 9 | 10 | +1 | +11.1% | 12,871,500 |
| 2022/11/07 | 9 | 10 | 9 | 9 | -1 | -10% | 12,513,000 |
| 2022/11/04 | 9 | 10 | 9 | 10 | ±0 | ±0% | 13,752,900 |
| 2022/11/02 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,863,600 |
| 2022/11/01 | 9 | 10 | 9 | 10 | ±0 | ±0% | 12,674,000 |
| 2022/10/31 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,588,000 |
| 2022/10/28 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,619,500 |
| 2022/10/27 | 10 | 10 | 9 | 10 | ±0 | ±0% | 10,491,000 |
| 2022/10/26 | 10 | 10 | 9 | 10 | +1 | +11.1% | 12,169,000 |
| 2022/10/25 | 10 | 10 | 9 | 9 | -1 | -10% | 12,780,100 |
| 2022/10/24 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,590,200 |
| 2022/10/21 | 9 | 10 | 9 | 10 | ±0 | ±0% | 12,616,100 |
| 2022/10/20 | 10 | 10 | 9 | 10 | +1 | +11.1% | 11,881,000 |
| 2022/10/19 | 9 | 10 | 9 | 9 | ±0 | ±0% | 14,584,400 |
| 2022/10/18 | 10 | 10 | 9 | 9 | ±0 | ±0% | 12,303,200 |
| 2022/10/17 | 9 | 10 | 9 | 9 | -1 | -10% | 10,975,400 |
| 2022/10/14 | 10 | 10 | 9 | 10 | +1 | +11.1% | 14,048,200 |
| 2022/10/13 | 10 | 10 | 9 | 9 | -1 | -10% | 13,250,000 |
| 2022/10/12 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,296,900 |
| 2022/10/11 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,132,900 |
| 2022/10/07 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,374,300 |
| 2022/10/06 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,107,900 |
| 2022/10/05 | 10 | 10 | 9 | 10 | ±0 | ±0% | 10,370,200 |
| 2022/10/04 | 10 | 10 | 9 | 10 | +1 | +11.1% | 11,464,000 |
| 2022/10/03 | 10 | 10 | 9 | 9 | -1 | -10% | 10,778,900 |
| 2022/09/30 | 10 | 10 | 9 | 10 | +1 | +11.1% | 13,387,300 |
| 2022/09/29 | 10 | 10 | 9 | 9 | -1 | -10% | 14,710,400 |
| 2022/09/28 | 9 | 10 | 9 | 10 | ±0 | ±0% | 13,772,900 |
| 2022/09/27 | 10 | 10 | 9 | 10 | ±0 | ±0% | 26,735,000 |
| 2022/09/26 | 10 | 11 | 10 | 10 | -1 | -9.1% | 19,942,800 |
| 2022/09/22 | 10 | 11 | 10 | 11 | +1 | +10% | 16,794,600 |
| 2022/09/21 | 10 | 11 | 10 | 10 | ±0 | ±0% | 17,080,300 |
| 2022/09/20 | 10 | 11 | 10 | 10 | ±0 | ±0% | 17,596,500 |
| 2022/09/16 | 10 | 11 | 10 | 10 | -1 | -9.1% | 17,340,500 |
| 2022/09/15 | 10 | 11 | 10 | 11 | ±0 | ±0% | 16,345,000 |
| 2022/09/14 | 10 | 11 | 10 | 11 | +1 | +10% | 17,116,700 |
| 2022/09/13 | 10 | 11 | 10 | 10 | -1 | -9.1% | 17,218,900 |
| 2022/09/12 | 10 | 11 | 10 | 11 | +1 | +10% | 19,514,700 |
| 2022/09/09 | 10 | 11 | 10 | 10 | ±0 | ±0% | 22,055,500 |
| 2022/09/08 | 10 | 11 | 10 | 10 | ±0 | ±0% | 19,709,800 |
| 2022/09/07 | 10 | 11 | 10 | 10 | ±0 | ±0% | 23,842,500 |
| 2022/09/06 | 11 | 11 | 10 | 10 | ±0 | ±0% | 20,785,100 |
| 2022/09/05 | 11 | 11 | 10 | 10 | ±0 | ±0% | 19,403,500 |
| 2022/09/02 | 10 | 11 | 10 | 10 | ±0 | ±0% | 21,086,400 |
| 2022/09/01 | 10 | 11 | 10 | 10 | ±0 | ±0% | 21,530,600 |
| 2022/08/31 | 10 | 11 | 9 | 10 | ±0 | ±0% | 23,328,200 |
| 2022/08/30 | 10 | 11 | 10 | 10 | ±0 | ±0% | 26,701,900 |
| 2022/08/29 | 10 | 11 | 10 | 10 | -1 | -9.1% | 19,915,700 |
651～
700
件表示中 / 5275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 | 105,000円 | +6.4% | -0.6% | 3.33% | 10.75倍 | 0.59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 | 205,000円 | +26.7% | +23.7% | 5.12% | 6.34倍 | 2.09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 | 75,700円 | +7.0% | +7.0% | 4.23% | 8.47倍 | 1.13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
