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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 10 | 10 | 9 | 10 | ±0 | ±0% | 8,420,100 |
| 2020/08/11 | 9 | 10 | 9 | 10 | ±0 | ±0% | 8,150,500 |
| 2020/08/07 | 10 | 10 | 9 | 10 | ±0 | ±0% | 11,253,900 |
| 2020/08/06 | 9 | 10 | 9 | 10 | ±0 | ±0% | 8,783,800 |
| 2020/08/05 | 9 | 10 | 9 | 10 | +1 | +11.1% | 7,936,800 |
| 2020/08/04 | 10 | 10 | 9 | 9 | ±0 | ±0% | 9,150,600 |
| 2020/08/03 | 9 | 10 | 9 | 9 | ±0 | ±0% | 7,821,600 |
| 2020/07/31 | 9 | 10 | 9 | 9 | -1 | -10% | 7,451,300 |
| 2020/07/30 | 9 | 10 | 9 | 10 | ±0 | ±0% | 12,794,300 |
| 2020/07/29 | 9 | 10 | 9 | 10 | ±0 | ±0% | 4,852,600 |
| 2020/07/28 | 9 | 10 | 9 | 10 | ±0 | ±0% | 5,844,900 |
| 2020/07/27 | 10 | 10 | 9 | 10 | +1 | +11.1% | 8,637,500 |
| 2020/07/22 | 10 | 10 | 9 | 9 | -1 | -10% | 8,113,100 |
| 2020/07/21 | 9 | 10 | 9 | 10 | ±0 | ±0% | 6,895,400 |
| 2020/07/20 | 10 | 10 | 9 | 10 | ±0 | ±0% | 5,753,100 |
| 2020/07/17 | 10 | 10 | 9 | 10 | ±0 | ±0% | 8,816,200 |
| 2020/07/16 | 10 | 10 | 9 | 10 | ±0 | ±0% | 8,830,600 |
| 2020/07/15 | 9 | 10 | 9 | 10 | ±0 | ±0% | 6,469,600 |
| 2020/07/14 | 10 | 10 | 9 | 10 | ±0 | ±0% | 8,363,900 |
| 2020/07/13 | 10 | 10 | 9 | 10 | ±0 | ±0% | 12,529,400 |
| 2020/07/10 | 10 | 11 | 10 | 10 | ±0 | ±0% | 8,897,800 |
| 2020/07/09 | 11 | 11 | 10 | 10 | ±0 | ±0% | 6,767,000 |
| 2020/07/08 | 10 | 11 | 10 | 10 | -1 | -9.1% | 7,514,400 |
| 2020/07/07 | 11 | 11 | 10 | 11 | ±0 | ±0% | 8,121,000 |
| 2020/07/06 | 10 | 11 | 9 | 11 | +1 | +10% | 11,318,400 |
| 2020/07/03 | 10 | 10 | 9 | 10 | ±0 | ±0% | 6,713,300 |
| 2020/07/02 | 10 | 11 | 9 | 10 | ±0 | ±0% | 21,768,900 |
| 2020/07/01 | 10 | 11 | 10 | 10 | ±0 | ±0% | 5,251,000 |
| 2020/06/30 | 10 | 11 | 10 | 10 | ±0 | ±0% | 7,059,300 |
| 2020/06/29 | 11 | 11 | 10 | 10 | -1 | -9.1% | 5,658,900 |
| 2020/06/26 | 11 | 11 | 10 | 11 | +1 | +10% | 8,000,500 |
| 2020/06/25 | 10 | 11 | 10 | 10 | ±0 | ±0% | 7,235,000 |
| 2020/06/24 | 11 | 11 | 10 | 10 | -1 | -9.1% | 5,140,100 |
| 2020/06/23 | 11 | 11 | 10 | 11 | +1 | +10% | 6,838,700 |
| 2020/06/22 | 10 | 11 | 10 | 10 | -1 | -9.1% | 6,775,400 |
| 2020/06/19 | 10 | 11 | 10 | 11 | +1 | +10% | 6,031,300 |
| 2020/06/18 | 11 | 11 | 10 | 10 | ±0 | ±0% | 7,340,500 |
| 2020/06/17 | 10 | 11 | 10 | 10 | ±0 | ±0% | 7,338,900 |
| 2020/06/16 | 10 | 11 | 10 | 10 | ±0 | ±0% | 8,747,600 |
| 2020/06/15 | 10 | 11 | 10 | 10 | ±0 | ±0% | 14,031,900 |
| 2020/06/12 | 10 | 10 | 9 | 10 | ±0 | ±0% | 9,787,600 |
| 2020/06/11 | 10 | 11 | 9 | 10 | ±0 | ±0% | 35,883,000 |
| 2020/06/10 | 11 | 11 | 9 | 10 | -2 | -16.7% | 27,386,200 |
| 2020/06/09 | 10 | 12 | 9 | 12 | +2 | +20% | 49,953,300 |
| 2020/06/08 | 9 | 10 | 9 | 10 | ±0 | ±0% | 6,402,200 |
| 2020/06/05 | 10 | 10 | 9 | 10 | +1 | +11.1% | 5,182,300 |
| 2020/06/04 | 10 | 10 | 9 | 9 | -1 | -10% | 6,150,000 |
| 2020/06/03 | 10 | 10 | 9 | 10 | ±0 | ±0% | 4,576,700 |
| 2020/06/02 | 10 | 10 | 9 | 10 | +1 | +11.1% | 4,839,000 |
| 2020/06/01 | 9 | 10 | 9 | 9 | -1 | -10% | 5,133,800 |
1051～
1100
件表示中 / 5125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 | 800円 | +176.1% | +295.3% | 1.25% | 13.56倍 | 1.48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 |
| アーバネット | 38,200円 | +14.4% | +1.0% | 5.50% | 7.10倍 | 0.82倍 |
|
投資用ワンルームマンションが中核。設計・開発に特化、コンパクト、ファミリーにも展開 |
| センチュリー２１ | 109,400円 | +3.4% | +3.5% | 4.11% | 16.04倍 | 1.71倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ヨシコン | 150,500円 | +21.3% | +15.5% | 3.85% | 4.28倍 | 0.43倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| コロンビア | 348,000円 | +42.6% | +42.6% | 3.16% | 5.70倍 | 1.16倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
市場注目の銘柄
チャート関連のコラム
