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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 10 | 11 | 10 | 10 | -1 | -9.1% | 19,579,100 |
| 2022/08/15 | 10 | 11 | 10 | 11 | +1 | +10% | 18,440,100 |
| 2022/08/12 | 11 | 11 | 10 | 10 | ±0 | ±0% | 17,218,700 |
| 2022/08/10 | 10 | 11 | 10 | 10 | -1 | -9.1% | 15,736,600 |
| 2022/08/09 | 10 | 11 | 10 | 11 | +1 | +10% | 15,162,000 |
| 2022/08/08 | 11 | 11 | 10 | 10 | -1 | -9.1% | 16,120,800 |
| 2022/08/05 | 11 | 11 | 10 | 11 | +1 | +10% | 13,158,100 |
| 2022/08/04 | 10 | 11 | 10 | 10 | -1 | -9.1% | 15,041,400 |
| 2022/08/03 | 10 | 11 | 10 | 11 | +1 | +10% | 14,949,000 |
| 2022/08/02 | 11 | 11 | 10 | 10 | -1 | -9.1% | 15,995,100 |
| 2022/08/01 | 11 | 11 | 10 | 11 | +1 | +10% | 14,246,600 |
| 2022/07/29 | 10 | 11 | 10 | 10 | -1 | -9.1% | 14,990,300 |
| 2022/07/28 | 10 | 11 | 10 | 11 | +1 | +10% | 21,599,500 |
| 2022/07/27 | 10 | 11 | 10 | 10 | ±0 | ±0% | 15,619,900 |
| 2022/07/26 | 10 | 11 | 10 | 10 | ±0 | ±0% | 18,054,900 |
| 2022/07/25 | 10 | 10 | 9 | 10 | ±0 | ±0% | 14,972,400 |
| 2022/07/22 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,456,100 |
| 2022/07/21 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,032,500 |
| 2022/07/20 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,409,800 |
| 2022/07/19 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,363,300 |
| 2022/07/15 | 10 | 10 | 9 | 10 | +1 | +11.1% | 14,510,100 |
| 2022/07/14 | 10 | 10 | 9 | 9 | -1 | -10% | 12,511,800 |
| 2022/07/13 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,268,900 |
| 2022/07/12 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,098,900 |
| 2022/07/11 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,762,600 |
| 2022/07/08 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,287,700 |
| 2022/07/07 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,502,200 |
| 2022/07/06 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,894,800 |
| 2022/07/05 | 9 | 10 | 9 | 10 | ±0 | ±0% | 12,784,300 |
| 2022/07/04 | 10 | 10 | 9 | 10 | ±0 | ±0% | 13,191,700 |
| 2022/07/01 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,647,400 |
| 2022/06/30 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,194,000 |
| 2022/06/29 | 9 | 10 | 9 | 10 | ±0 | ±0% | 9,059,600 |
| 2022/06/28 | 10 | 10 | 9 | 10 | +1 | +11.1% | 8,657,400 |
| 2022/06/27 | 10 | 10 | 9 | 9 | -1 | -10% | 10,885,700 |
| 2022/06/24 | 10 | 10 | 9 | 10 | ±0 | ±0% | 10,306,000 |
| 2022/06/23 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,088,700 |
| 2022/06/22 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,811,900 |
| 2022/06/21 | 9 | 10 | 9 | 10 | ±0 | ±0% | 11,793,700 |
| 2022/06/20 | 10 | 11 | 9 | 10 | ±0 | ±0% | 23,316,400 |
| 2022/06/17 | 10 | 11 | 10 | 10 | ±0 | ±0% | 10,458,800 |
| 2022/06/16 | 11 | 11 | 10 | 10 | ±0 | ±0% | 11,558,900 |
| 2022/06/15 | 10 | 11 | 10 | 10 | ±0 | ±0% | 10,821,400 |
| 2022/06/14 | 10 | 11 | 10 | 10 | ±0 | ±0% | 11,843,100 |
| 2022/06/13 | 11 | 11 | 10 | 10 | ±0 | ±0% | 11,373,700 |
| 2022/06/10 | 10 | 11 | 10 | 10 | ±0 | ±0% | 13,490,200 |
| 2022/06/09 | 10 | 11 | 10 | 10 | ±0 | ±0% | 12,328,500 |
| 2022/06/08 | 11 | 11 | 10 | 10 | ±0 | ±0% | 11,431,200 |
| 2022/06/07 | 10 | 11 | 10 | 10 | ±0 | ±0% | 11,741,600 |
| 2022/06/06 | 11 | 11 | 10 | 10 | ±0 | ±0% | 10,665,200 |
751～
800
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
