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 |
|---|---|---|---|---|---|---|---|
| 2020/12/25 | 9 | 9 | 8 | 9 | ±0 | ±0% | 24,300,000 |
| 2020/12/24 | 9 | 9 | 8 | 9 | ±0 | ±0% | 32,687,100 |
| 2020/12/23 | 9 | 10 | 8 | 9 | ±0 | ±0% | 54,111,100 |
| 2020/12/22 | 10 | 10 | 9 | 9 | ±0 | ±0% | 39,193,800 |
| 2020/12/21 | 9 | 10 | 9 | 9 | ±0 | ±0% | 32,341,900 |
| 2020/12/18 | 9 | 10 | 9 | 9 | -1 | -10% | 44,215,500 |
| 2020/12/17 | 9 | 10 | 9 | 10 | +1 | +11.1% | 50,655,600 |
| 2020/12/16 | 9 | 10 | 9 | 9 | ±0 | ±0% | 50,979,300 |
| 2020/12/15 | 10 | 10 | 9 | 9 | ±0 | ±0% | 55,570,500 |
| 2020/12/14 | 9 | 10 | 9 | 9 | ±0 | ±0% | 60,808,300 |
| 2020/12/11 | 9 | 10 | 9 | 9 | ±0 | ±0% | 50,976,900 |
| 2020/12/10 | 9 | 10 | 9 | 9 | ±0 | ±0% | 48,900,500 |
| 2020/12/09 | 9 | 10 | 9 | 9 | -1 | -10% | 50,640,100 |
| 2020/12/08 | 9 | 10 | 9 | 10 | +1 | +11.1% | 45,737,400 |
| 2020/12/07 | 10 | 10 | 9 | 9 | ±0 | ±0% | 39,679,600 |
| 2020/12/04 | 9 | 10 | 9 | 9 | ±0 | ±0% | 35,637,900 |
| 2020/12/03 | 10 | 10 | 9 | 9 | ±0 | ±0% | 35,227,800 |
| 2020/12/02 | 9 | 10 | 9 | 9 | -1 | -10% | 30,051,400 |
| 2020/12/01 | 10 | 10 | 9 | 10 | +1 | +11.1% | 29,361,700 |
| 2020/11/30 | 9 | 10 | 9 | 9 | -1 | -10% | 25,359,200 |
| 2020/11/27 | 10 | 10 | 9 | 10 | +1 | +11.1% | 24,711,700 |
| 2020/11/26 | 9 | 10 | 9 | 9 | ±0 | ±0% | 26,433,500 |
| 2020/11/25 | 9 | 10 | 9 | 9 | ±0 | ±0% | 25,042,400 |
| 2020/11/24 | 9 | 10 | 9 | 9 | ±0 | ±0% | 26,690,400 |
| 2020/11/20 | 9 | 10 | 9 | 9 | ±0 | ±0% | 26,620,200 |
| 2020/11/19 | 10 | 10 | 9 | 9 | ±0 | ±0% | 26,877,200 |
| 2020/11/18 | 9 | 10 | 9 | 9 | ±0 | ±0% | 23,224,700 |
| 2020/11/17 | 9 | 10 | 9 | 9 | ±0 | ±0% | 24,793,100 |
| 2020/11/16 | 9 | 10 | 9 | 9 | ±0 | ±0% | 26,079,100 |
| 2020/11/13 | 9 | 10 | 9 | 9 | ±0 | ±0% | 25,839,300 |
| 2020/11/12 | 10 | 10 | 9 | 9 | ±0 | ±0% | 25,143,600 |
| 2020/11/11 | 9 | 10 | 9 | 9 | -1 | -10% | 25,249,400 |
| 2020/11/10 | 9 | 10 | 9 | 10 | +1 | +11.1% | 22,277,800 |
| 2020/11/09 | 9 | 10 | 9 | 9 | ±0 | ±0% | 25,058,500 |
| 2020/11/06 | 9 | 10 | 9 | 9 | ±0 | ±0% | 23,616,000 |
| 2020/11/05 | 9 | 10 | 9 | 9 | ±0 | ±0% | 22,572,600 |
| 2020/11/04 | 9 | 10 | 9 | 9 | -1 | -10% | 24,308,500 |
| 2020/11/02 | 9 | 10 | 9 | 10 | +1 | +11.1% | 24,044,500 |
| 2020/10/30 | 10 | 10 | 9 | 9 | -1 | -10% | 25,273,400 |
| 2020/10/29 | 9 | 10 | 9 | 10 | +1 | +11.1% | 24,583,100 |
| 2020/10/28 | 9 | 10 | 9 | 9 | ±0 | ±0% | 22,355,200 |
| 2020/10/27 | 10 | 10 | 9 | 9 | ±0 | ±0% | 22,178,200 |
| 2020/10/26 | 9 | 10 | 9 | 9 | ±0 | ±0% | 21,285,200 |
| 2020/10/23 | 10 | 10 | 9 | 9 | ±0 | ±0% | 23,058,600 |
| 2020/10/22 | 10 | 10 | 9 | 9 | -1 | -10% | 21,191,700 |
| 2020/10/21 | 9 | 10 | 9 | 10 | +1 | +11.1% | 24,578,500 |
| 2020/10/20 | 9 | 10 | 9 | 9 | ±0 | ±0% | 22,416,600 |
| 2020/10/19 | 10 | 10 | 9 | 9 | ±0 | ±0% | 17,779,100 |
| 2020/10/16 | 9 | 10 | 9 | 9 | -1 | -10% | 17,509,300 |
| 2020/10/15 | 9 | 10 | 9 | 10 | ±0 | ±0% | 14,404,300 |
1151～
1200
件表示中 / 5318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 | 149,700円 | +17.5% | +15.6% | 2.20% | 16.64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 |
| グッドライフ | 358,500円 | +43.1% | +67.4% | 0.00% | 9.10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 | 81,500円 | +18.6% | +0.7% | 3.93% | 8.92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 | 246,200円 | +18.4% | +8.9% | 1.71% | 9.37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 |
市場注目の銘柄
チャート関連のコラム
