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 |
|---|---|---|---|---|---|---|---|
| 2020/06/01 | 9 | 10 | 9 | 9 | -1 | -10% | 5,133,800 |
| 2020/05/29 | 9 | 10 | 9 | 10 | +1 | +11.1% | 4,934,700 |
| 2020/05/28 | 10 | 10 | 9 | 9 | -1 | -10% | 4,566,200 |
| 2020/05/27 | 9 | 10 | 9 | 10 | +1 | +11.1% | 5,253,000 |
| 2020/05/26 | 10 | 10 | 9 | 9 | ±0 | ±0% | 4,870,000 |
| 2020/05/25 | 9 | 10 | 9 | 9 | ±0 | ±0% | 7,125,300 |
| 2020/05/22 | 9 | 10 | 9 | 9 | ±0 | ±0% | 8,864,600 |
| 2020/05/21 | 9 | 10 | 9 | 9 | ±0 | ±0% | 8,702,200 |
| 2020/05/20 | 9 | 10 | 9 | 9 | ±0 | ±0% | 7,550,500 |
| 2020/05/19 | 9 | 10 | 9 | 9 | ±0 | ±0% | 11,235,400 |
| 2020/05/18 | 9 | 10 | 9 | 9 | ±0 | ±0% | 9,672,200 |
| 2020/05/15 | 9 | 10 | 9 | 9 | ±0 | ±0% | 13,933,900 |
| 2020/05/14 | 10 | 10 | 9 | 9 | ±0 | ±0% | 5,676,600 |
| 2020/05/13 | 9 | 10 | 9 | 9 | ±0 | ±0% | 6,848,700 |
| 2020/05/12 | 9 | 10 | 9 | 9 | ±0 | ±0% | 5,241,400 |
| 2020/05/11 | 9 | 10 | 9 | 9 | ±0 | ±0% | 5,551,000 |
| 2020/05/08 | 9 | 10 | 9 | 9 | ±0 | ±0% | 6,225,200 |
| 2020/05/07 | 9 | 10 | 9 | 9 | ±0 | ±0% | 6,012,600 |
| 2020/05/01 | 9 | 10 | 9 | 9 | ±0 | ±0% | 6,094,800 |
| 2020/04/30 | 10 | 10 | 8 | 9 | -1 | -10% | 15,924,500 |
| 2020/04/28 | 9 | 10 | 9 | 10 | ±0 | ±0% | 4,198,700 |
| 2020/04/27 | 9 | 10 | 9 | 10 | +1 | +11.1% | 4,916,000 |
| 2020/04/24 | 9 | 10 | 9 | 9 | ±0 | ±0% | 10,969,800 |
| 2020/04/23 | 10 | 10 | 9 | 9 | ±0 | ±0% | 10,189,500 |
| 2020/04/22 | 9 | 10 | 8 | 9 | ±0 | ±0% | 10,494,400 |
| 2020/04/21 | 9 | 10 | 8 | 9 | ±0 | ±0% | 9,636,500 |
| 2020/04/20 | 9 | 10 | 9 | 9 | ±0 | ±0% | 8,283,500 |
| 2020/04/17 | 9 | 10 | 8 | 9 | ±0 | ±0% | 11,473,100 |
| 2020/04/16 | 9 | 9 | 8 | 9 | ±0 | ±0% | 12,988,300 |
| 2020/04/15 | 9 | 10 | 9 | 9 | -1 | -10% | 6,377,600 |
| 2020/04/14 | 9 | 10 | 8 | 10 | +1 | +11.1% | 11,413,700 |
| 2020/04/13 | 9 | 9 | 8 | 9 | ±0 | ±0% | 5,981,800 |
| 2020/04/10 | 9 | 10 | 8 | 9 | -1 | -10% | 31,132,800 |
| 2020/04/09 | 9 | 10 | 8 | 10 | +2 | +25% | 14,419,900 |
| 2020/04/08 | 9 | 9 | 8 | 8 | -1 | -11.1% | 5,657,000 |
| 2020/04/07 | 8 | 9 | 8 | 9 | +1 | +12.5% | 3,608,000 |
| 2020/04/06 | 9 | 9 | 8 | 8 | ±0 | ±0% | 4,566,800 |
| 2020/04/03 | 8 | 9 | 8 | 8 | ±0 | ±0% | 4,230,300 |
| 2020/04/02 | 9 | 9 | 8 | 8 | ±0 | ±0% | 2,875,800 |
| 2020/04/01 | 9 | 9 | 8 | 8 | -1 | -11.1% | 4,668,500 |
| 2020/03/31 | 8 | 9 | 8 | 9 | ±0 | ±0% | 4,088,400 |
| 2020/03/30 | 8 | 9 | 8 | 9 | ±0 | ±0% | 3,707,600 |
| 2020/03/27 | 8 | 9 | 8 | 9 | ±0 | ±0% | 6,248,700 |
| 2020/03/26 | 8 | 9 | 8 | 9 | +1 | +12.5% | 5,123,500 |
| 2020/03/25 | 9 | 9 | 8 | 8 | -1 | -11.1% | 5,569,300 |
| 2020/03/24 | 8 | 9 | 8 | 9 | ±0 | ±0% | 3,288,300 |
| 2020/03/23 | 8 | 9 | 7 | 9 | +1 | +12.5% | 9,181,600 |
| 2020/03/19 | 8 | 9 | 8 | 8 | ±0 | ±0% | 4,500,700 |
| 2020/03/18 | 9 | 9 | 8 | 8 | -1 | -11.1% | 4,198,500 |
| 2020/03/17 | 8 | 9 | 7 | 9 | +1 | +12.5% | 14,286,200 |
1251～
1300
件表示中 / 5276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 |
| Ｆブラザース | 106,400円 | +6.4% | -0.6% | 3.29% | 10.89倍 | 0.60倍 |
|
不動産の自己勘定投資が柱。商業施設、オフィスビルへの投資中心に運用。宿泊施設運営を育成 |
| アンビション | 204,200円 | +26.7% | +23.7% | 5.14% | 6.31倍 | 2.08倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| ランドネット | 115,500円 | +26.3% | +36.5% | 1.69% | 5.93倍 | 1.40倍 |
|
物件情報のデータベースを活用した中古マンションの買い取り再販が柱。不動産仲介や管理も |
| 毎コムネット | 76,200円 | +7.0% | +7.0% | 4.20% | 8.53倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
