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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 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 |
| 2022/08/26 | 10 | 11 | 10 | 11 | +1 | +10% | 18,966,300 |
| 2022/08/25 | 10 | 11 | 10 | 10 | ±0 | ±0% | 19,419,000 |
| 2022/08/24 | 10 | 11 | 10 | 10 | ±0 | ±0% | 20,012,700 |
| 2022/08/23 | 10 | 11 | 10 | 10 | ±0 | ±0% | 20,860,700 |
| 2022/08/22 | 10 | 11 | 10 | 10 | ±0 | ±0% | 19,706,600 |
| 2022/08/19 | 10 | 11 | 10 | 10 | ±0 | ±0% | 21,456,900 |
| 2022/08/18 | 11 | 11 | 10 | 10 | -1 | -9.1% | 18,268,300 |
| 2022/08/17 | 11 | 11 | 10 | 11 | +1 | +10% | 18,752,700 |
701～
750
件表示中 / 5317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 | 357,000円 | +43.1% | +67.4% | 0.00% | 9.07倍 | 2.98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 | 80,800円 | +18.6% | +0.7% | 3.96% | 8.84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 | 235,200円 | +18.4% | +8.9% | 1.79% | 8.95倍 | 1.60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
