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 |
|---|---|---|---|---|---|---|---|
| 2025/06/19 | 9 | 9 | 8 | 8 | -1 | -11.1% | 97,557,500 |
| 2025/06/18 | 8 | 9 | 8 | 9 | +1 | +12.5% | 120,177,100 |
| 2025/06/17 | 9 | 9 | 8 | 8 | ±0 | ±0% | 104,518,200 |
| 2025/06/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 111,011,900 |
| 2025/06/13 | 9 | 9 | 8 | 8 | -1 | -11.1% | 107,713,200 |
| 2025/06/12 | 8 | 9 | 7 | 9 | +1 | +12.5% | 137,772,100 |
| 2025/06/11 | 8 | 8 | 7 | 8 | ±0 | ±0% | 110,401,800 |
| 2025/06/10 | 7 | 8 | 7 | 8 | ±0 | ±0% | 110,529,200 |
| 2025/06/09 | 7 | 8 | 7 | 8 | ±0 | ±0% | 104,471,000 |
| 2025/06/06 | 7 | 8 | 7 | 8 | +1 | +14.3% | 86,720,700 |
| 2025/06/05 | 7 | 8 | 7 | 7 | -1 | -12.5% | 100,626,900 |
| 2025/06/04 | 8 | 8 | 7 | 8 | +1 | +14.3% | 88,618,700 |
| 2025/06/03 | 7 | 8 | 7 | 7 | ±0 | ±0% | 73,318,000 |
| 2025/06/02 | 7 | 8 | 7 | 7 | ±0 | ±0% | 75,713,000 |
| 2025/05/30 | 8 | 8 | 7 | 7 | ±0 | ±0% | 67,841,100 |
| 2025/05/29 | 8 | 8 | 7 | 7 | ±0 | ±0% | 72,161,700 |
| 2025/05/28 | 8 | 8 | 7 | 7 | ±0 | ±0% | 57,005,500 |
| 2025/05/27 | 7 | 8 | 7 | 7 | -1 | -12.5% | 58,884,700 |
| 2025/05/26 | 8 | 8 | 7 | 8 | +1 | +14.3% | 52,443,800 |
| 2025/05/23 | 8 | 8 | 7 | 7 | ±0 | ±0% | 57,049,300 |
| 2025/05/22 | 7 | 8 | 7 | 7 | ±0 | ±0% | 57,675,300 |
| 2025/05/21 | 8 | 8 | 7 | 7 | ±0 | ±0% | 58,538,900 |
| 2025/05/20 | 7 | 8 | 7 | 7 | -1 | -12.5% | 58,748,500 |
| 2025/05/19 | 7 | 8 | 7 | 8 | +1 | +14.3% | 67,271,800 |
| 2025/05/16 | 8 | 8 | 7 | 7 | ±0 | ±0% | 59,994,400 |
| 2025/05/15 | 8 | 8 | 7 | 7 | ±0 | ±0% | 65,168,700 |
| 2025/05/14 | 8 | 8 | 7 | 7 | -1 | -12.5% | 60,602,100 |
| 2025/05/13 | 7 | 8 | 7 | 8 | ±0 | ±0% | 62,962,800 |
| 2025/05/12 | 8 | 8 | 7 | 8 | +1 | +14.3% | 61,295,900 |
| 2025/05/09 | 8 | 8 | 7 | 7 | ±0 | ±0% | 60,833,700 |
| 2025/05/08 | 7 | 8 | 7 | 7 | ±0 | ±0% | 60,875,500 |
| 2025/05/07 | 7 | 8 | 7 | 7 | -1 | -12.5% | 60,876,500 |
| 2025/05/02 | 8 | 8 | 7 | 8 | +1 | +14.3% | 60,917,200 |
| 2025/05/01 | 7 | 8 | 7 | 7 | ±0 | ±0% | 51,830,500 |
| 2025/04/30 | 8 | 8 | 7 | 7 | ±0 | ±0% | 53,014,200 |
| 2025/04/28 | 8 | 8 | 7 | 7 | -1 | -12.5% | 53,464,800 |
| 2025/04/25 | 8 | 8 | 7 | 8 | ±0 | ±0% | 44,572,300 |
| 2025/04/24 | 7 | 8 | 7 | 8 | ±0 | ±0% | 51,774,600 |
| 2025/04/23 | 7 | 8 | 7 | 8 | ±0 | ±0% | 44,987,100 |
| 2025/04/22 | 8 | 8 | 7 | 8 | ±0 | ±0% | 47,329,200 |
| 2025/04/21 | 7 | 8 | 7 | 8 | +1 | +14.3% | 56,486,300 |
| 2025/04/18 | 7 | 8 | 7 | 7 | ±0 | ±0% | 54,384,000 |
| 2025/04/17 | 8 | 8 | 7 | 7 | ±0 | ±0% | 49,560,500 |
| 2025/04/16 | 7 | 8 | 7 | 7 | ±0 | ±0% | 60,498,400 |
| 2025/04/15 | 8 | 8 | 7 | 7 | ±0 | ±0% | 59,271,800 |
| 2025/04/14 | 7 | 8 | 6 | 7 | +1 | +16.7% | 66,106,300 |
| 2025/04/11 | 7 | 8 | 6 | 6 | -1 | -14.3% | 48,701,300 |
| 2025/04/10 | 7 | 8 | 7 | 7 | ±0 | ±0% | 31,861,400 |
| 2025/04/09 | 7 | 7 | 6 | 7 | ±0 | ±0% | 36,505,600 |
| 2025/04/08 | 7 | 8 | 7 | 7 | ±0 | ±0% | 45,557,500 |
51～
100
件表示中 / 5313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 |
| ＬｅＴｅｃｈ | 149,500円 | +17.5% | +15.6% | 2.21% | 16.62倍 | 2.70倍 |
|
権利調整後に収益物件化する不動産を開発。主力は投資用マンション販売。住友林業がＴＯＢ |
| 毎コムネット | 82,100円 | +18.6% | +0.7% | 3.90% | 8.99倍 | 1.10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 | 235,300円 | +18.4% | +8.9% | 1.78% | 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
