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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 7 | 8 | 7 | 7 | ±0 | ±0% | 54,242,300 |
| 2025/01/31 | 8 | 8 | 7 | 7 | -1 | -12.5% | 62,122,500 |
| 2025/01/30 | 8 | 8 | 7 | 8 | ±0 | ±0% | 60,446,200 |
| 2025/01/29 | 8 | 8 | 7 | 8 | +1 | +14.3% | 59,713,100 |
| 2025/01/28 | 7 | 8 | 7 | 7 | -1 | -12.5% | 56,207,300 |
| 2025/01/27 | 8 | 8 | 7 | 8 | +1 | +14.3% | 70,232,400 |
| 2025/01/24 | 8 | 8 | 7 | 7 | -1 | -12.5% | 65,888,700 |
| 2025/01/23 | 8 | 8 | 7 | 8 | +1 | +14.3% | 68,695,200 |
| 2025/01/22 | 7 | 8 | 7 | 7 | ±0 | ±0% | 71,193,800 |
| 2025/01/21 | 8 | 8 | 7 | 7 | ±0 | ±0% | 62,082,700 |
| 2025/01/20 | 8 | 8 | 7 | 7 | -1 | -12.5% | 62,022,700 |
| 2025/01/17 | 7 | 8 | 7 | 8 | ±0 | ±0% | 60,356,900 |
| 2025/01/16 | 7 | 8 | 7 | 8 | ±0 | ±0% | 64,007,100 |
| 2025/01/15 | 7 | 8 | 7 | 8 | ±0 | ±0% | 54,449,200 |
| 2025/01/14 | 8 | 8 | 7 | 8 | +1 | +14.3% | 59,247,500 |
| 2025/01/10 | 8 | 8 | 7 | 7 | -1 | -12.5% | 57,067,400 |
| 2025/01/09 | 7 | 8 | 7 | 8 | +1 | +14.3% | 51,611,000 |
| 2025/01/08 | 7 | 8 | 7 | 7 | -1 | -12.5% | 65,183,200 |
| 2025/01/07 | 7 | 8 | 7 | 8 | +1 | +14.3% | 62,121,500 |
| 2025/01/06 | 8 | 8 | 7 | 7 | ±0 | ±0% | 57,007,300 |
| 2024/12/30 | 8 | 8 | 7 | 7 | -1 | -12.5% | 60,499,600 |
| 2024/12/27 | 8 | 8 | 7 | 8 | ±0 | ±0% | 50,372,900 |
| 2024/12/26 | 8 | 9 | 8 | 8 | ±0 | ±0% | 57,514,100 |
| 2024/12/25 | 9 | 9 | 8 | 8 | ±0 | ±0% | 76,972,000 |
| 2024/12/24 | 8 | 9 | 8 | 8 | ±0 | ±0% | 98,906,700 |
| 2024/12/23 | 8 | 9 | 8 | 8 | ±0 | ±0% | 96,406,300 |
| 2024/12/20 | 8 | 9 | 8 | 8 | ±0 | ±0% | 96,628,400 |
| 2024/12/19 | 8 | 9 | 8 | 8 | ±0 | ±0% | 98,745,000 |
| 2024/12/18 | 9 | 9 | 8 | 8 | ±0 | ±0% | 80,622,200 |
| 2024/12/17 | 8 | 9 | 8 | 8 | -1 | -11.1% | 91,264,200 |
| 2024/12/16 | 8 | 9 | 8 | 9 | +1 | +12.5% | 105,829,400 |
| 2024/12/13 | 8 | 9 | 8 | 8 | ±0 | ±0% | 101,210,800 |
| 2024/12/12 | 8 | 9 | 8 | 8 | ±0 | ±0% | 91,978,100 |
| 2024/12/11 | 9 | 9 | 8 | 8 | ±0 | ±0% | 85,544,800 |
| 2024/12/10 | 8 | 9 | 8 | 8 | -1 | -11.1% | 98,173,000 |
| 2024/12/09 | 8 | 9 | 8 | 9 | +1 | +12.5% | 99,058,300 |
| 2024/12/06 | 9 | 9 | 8 | 8 | ±0 | ±0% | 88,606,900 |
| 2024/12/05 | 8 | 9 | 8 | 8 | -1 | -11.1% | 81,030,300 |
| 2024/12/04 | 8 | 9 | 8 | 9 | +1 | +12.5% | 100,919,200 |
| 2024/12/03 | 8 | 9 | 8 | 8 | -1 | -11.1% | 84,504,200 |
| 2024/12/02 | 9 | 9 | 8 | 9 | +1 | +12.5% | 77,283,600 |
| 2024/11/29 | 8 | 9 | 8 | 8 | -1 | -11.1% | 77,257,500 |
| 2024/11/28 | 8 | 9 | 8 | 9 | +1 | +12.5% | 82,967,800 |
| 2024/11/27 | 9 | 9 | 8 | 8 | ±0 | ±0% | 75,084,200 |
| 2024/11/26 | 9 | 9 | 8 | 8 | ±0 | ±0% | 91,129,500 |
| 2024/11/25 | 9 | 9 | 8 | 8 | ±0 | ±0% | 103,900,200 |
| 2024/11/22 | 8 | 9 | 8 | 8 | ±0 | ±0% | 97,412,800 |
| 2024/11/21 | 9 | 9 | 8 | 8 | ±0 | ±0% | 104,458,300 |
| 2024/11/20 | 8 | 9 | 8 | 8 | ±0 | ±0% | 101,087,900 |
| 2024/11/19 | 9 | 9 | 8 | 8 | ±0 | ±0% | 106,819,600 |
51～
100
件表示中 / 5221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 | 700円 | - | - | - | - | 1.21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 |
| ＡＶＡＮＴＩＡ | 76,200円 | +2.8% | +19.7% | 4.99% | 15.71倍 | 0.40倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| サンネクスタＧ | 101,500円 | +3.9% | -8.1% | 3.94% | 23.76倍 | 1.19倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| 明豊エンター | 33,500円 | +41.0% | +5.5% | 3.28% | 7.06倍 | 1.20倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| アグレ都市 | 165,100円 | +10.8% | +71.7% | 5.63% | 6.30倍 | 1.51倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
市場注目の銘柄
チャート関連のコラム
