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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 10 | 11 | 10 | 11 | ±0 | ±0% | 14,792,700 |
| 2022/03/17 | 10 | 11 | 10 | 11 | ±0 | ±0% | 15,282,700 |
| 2022/03/16 | 10 | 11 | 10 | 11 | ±0 | ±0% | 15,754,400 |
| 2022/03/15 | 10 | 11 | 10 | 11 | +1 | +10% | 13,660,900 |
| 2022/03/14 | 10 | 11 | 10 | 10 | ±0 | ±0% | 15,767,100 |
| 2022/03/11 | 10 | 11 | 10 | 10 | -1 | -9.1% | 14,687,000 |
| 2022/03/10 | 10 | 11 | 10 | 11 | +1 | +10% | 15,328,200 |
| 2022/03/09 | 10 | 11 | 10 | 10 | -1 | -9.1% | 11,726,500 |
| 2022/03/08 | 10 | 11 | 10 | 11 | +1 | +10% | 12,399,800 |
| 2022/03/07 | 10 | 11 | 10 | 10 | ±0 | ±0% | 13,106,300 |
| 2022/03/04 | 10 | 11 | 10 | 10 | -1 | -9.1% | 13,729,400 |
| 2022/03/03 | 11 | 11 | 10 | 11 | +1 | +10% | 14,050,200 |
| 2022/03/02 | 10 | 11 | 10 | 10 | -1 | -9.1% | 13,355,400 |
| 2022/03/01 | 10 | 11 | 10 | 11 | ±0 | ±0% | 13,600,700 |
| 2022/02/28 | 10 | 11 | 10 | 11 | +1 | +10% | 12,137,300 |
| 2022/02/25 | 10 | 11 | 9 | 10 | ±0 | ±0% | 24,040,900 |
| 2022/02/24 | 10 | 11 | 9 | 10 | -1 | -9.1% | 24,525,200 |
| 2022/02/22 | 10 | 11 | 10 | 11 | +1 | +10% | 11,205,900 |
| 2022/02/21 | 11 | 11 | 10 | 10 | -1 | -9.1% | 12,633,200 |
| 2022/02/18 | 10 | 11 | 10 | 11 | ±0 | ±0% | 12,745,300 |
| 2022/02/17 | 10 | 11 | 10 | 11 | ±0 | ±0% | 14,877,600 |
| 2022/02/16 | 11 | 11 | 10 | 11 | ±0 | ±0% | 18,498,400 |
| 2022/02/15 | 11 | 11 | 10 | 11 | ±0 | ±0% | 16,672,000 |
| 2022/02/14 | 11 | 11 | 10 | 11 | +1 | +10% | 16,029,200 |
| 2022/02/10 | 10 | 11 | 10 | 10 | ±0 | ±0% | 14,761,400 |
| 2022/02/09 | 10 | 11 | 9 | 10 | +1 | +11.1% | 25,820,200 |
| 2022/02/08 | 10 | 10 | 9 | 9 | -1 | -10% | 13,604,300 |
| 2022/02/07 | 10 | 10 | 9 | 10 | +1 | +11.1% | 14,772,300 |
| 2022/02/04 | 9 | 10 | 9 | 9 | -1 | -10% | 14,492,100 |
| 2022/02/03 | 10 | 10 | 9 | 10 | ±0 | ±0% | 15,618,000 |
| 2022/02/02 | 10 | 10 | 9 | 10 | ±0 | ±0% | 15,641,200 |
| 2022/02/01 | 10 | 10 | 9 | 10 | ±0 | ±0% | 14,489,200 |
| 2022/01/31 | 9 | 10 | 9 | 10 | ±0 | ±0% | 16,189,000 |
| 2022/01/28 | 10 | 10 | 9 | 10 | ±0 | ±0% | 16,196,700 |
| 2022/01/27 | 10 | 10 | 9 | 10 | ±0 | ±0% | 15,548,800 |
| 2022/01/26 | 10 | 10 | 9 | 10 | ±0 | ±0% | 16,772,000 |
| 2022/01/25 | 10 | 11 | 9 | 10 | ±0 | ±0% | 21,875,300 |
| 2022/01/24 | 10 | 11 | 9 | 10 | ±0 | ±0% | 35,764,300 |
| 2022/01/21 | 10 | 11 | 10 | 10 | ±0 | ±0% | 26,516,600 |
| 2022/01/20 | 10 | 11 | 10 | 10 | -1 | -9.1% | 21,403,300 |
| 2022/01/19 | 10 | 11 | 10 | 11 | +1 | +10% | 18,379,000 |
| 2022/01/18 | 11 | 11 | 10 | 10 | -1 | -9.1% | 17,207,300 |
| 2022/01/17 | 11 | 11 | 10 | 11 | +1 | +10% | 15,984,300 |
| 2022/01/14 | 10 | 11 | 10 | 10 | -1 | -9.1% | 19,545,500 |
| 2022/01/13 | 10 | 11 | 10 | 11 | ±0 | ±0% | 15,907,800 |
| 2022/01/12 | 10 | 11 | 10 | 11 | ±0 | ±0% | 16,113,500 |
| 2022/01/11 | 11 | 11 | 10 | 11 | +1 | +10% | 16,237,600 |
| 2022/01/07 | 11 | 11 | 10 | 10 | -1 | -9.1% | 16,141,400 |
| 2022/01/06 | 10 | 11 | 10 | 11 | ±0 | ±0% | 15,183,300 |
| 2022/01/05 | 11 | 11 | 10 | 11 | ±0 | ±0% | 18,533,500 |
851～
900
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 | 358,500円 | +43.1% | +67.4% | 0.00% | 9.11倍 | 2.99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 | 81,000円 | +18.6% | +0.7% | 3.95% | 8.86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 | 246,400円 | +18.4% | +8.9% | 1.70% | 9.38倍 | 1.68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
