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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 7 | 7 | 6 | 7 | -1 | -12.5% | 47,151,000 |
| 2025/04/04 | 7 | 8 | 7 | 8 | +1 | +14.3% | 48,936,900 |
| 2025/04/03 | 7 | 8 | 7 | 7 | -1 | -12.5% | 48,263,300 |
| 2025/04/02 | 7 | 8 | 7 | 8 | ±0 | ±0% | 69,144,600 |
| 2025/04/01 | 7 | 8 | 7 | 8 | +1 | +14.3% | 72,564,300 |
| 2025/03/31 | 7 | 8 | 7 | 7 | ±0 | ±0% | 66,743,000 |
| 2025/03/28 | 7 | 8 | 7 | 7 | -1 | -12.5% | 52,870,000 |
| 2025/03/27 | 7 | 8 | 7 | 8 | ±0 | ±0% | 50,588,800 |
| 2025/03/26 | 7 | 8 | 7 | 8 | ±0 | ±0% | 58,676,700 |
| 2025/03/25 | 8 | 8 | 7 | 8 | ±0 | ±0% | 58,963,600 |
| 2025/03/24 | 8 | 8 | 7 | 8 | +1 | +14.3% | 53,942,900 |
| 2025/03/21 | 8 | 8 | 7 | 7 | -1 | -12.5% | 53,408,000 |
| 2025/03/19 | 7 | 8 | 7 | 8 | ±0 | ±0% | 63,648,500 |
| 2025/03/18 | 8 | 8 | 7 | 8 | ±0 | ±0% | 60,498,500 |
| 2025/03/17 | 8 | 8 | 7 | 8 | ±0 | ±0% | 62,322,600 |
| 2025/03/14 | 8 | 8 | 7 | 8 | ±0 | ±0% | 60,493,500 |
| 2025/03/13 | 7 | 8 | 7 | 8 | +1 | +14.3% | 69,200,600 |
| 2025/03/12 | 7 | 8 | 7 | 7 | ±0 | ±0% | 72,001,700 |
| 2025/03/11 | 8 | 8 | 7 | 7 | ±0 | ±0% | 74,398,800 |
| 2025/03/10 | 8 | 8 | 7 | 7 | ±0 | ±0% | 62,469,200 |
| 2025/03/07 | 7 | 8 | 7 | 7 | -1 | -12.5% | 75,327,400 |
| 2025/03/06 | 7 | 8 | 7 | 8 | ±0 | ±0% | 76,565,300 |
| 2025/03/05 | 7 | 8 | 7 | 8 | +1 | +14.3% | 76,876,300 |
| 2025/03/04 | 8 | 8 | 7 | 7 | -1 | -12.5% | 72,851,700 |
| 2025/03/03 | 8 | 8 | 7 | 8 | ±0 | ±0% | 59,589,900 |
| 2025/02/28 | 8 | 8 | 7 | 8 | +1 | +14.3% | 76,592,200 |
| 2025/02/27 | 8 | 8 | 7 | 7 | ±0 | ±0% | 63,946,000 |
| 2025/02/26 | 7 | 8 | 7 | 7 | ±0 | ±0% | 52,334,700 |
| 2025/02/25 | 8 | 8 | 7 | 7 | ±0 | ±0% | 69,140,500 |
| 2025/02/21 | 7 | 8 | 7 | 7 | -1 | -12.5% | 81,426,900 |
| 2025/02/20 | 8 | 8 | 7 | 8 | ±0 | ±0% | 81,071,800 |
| 2025/02/19 | 7 | 8 | 7 | 8 | +1 | +14.3% | 96,916,600 |
| 2025/02/18 | 8 | 8 | 7 | 7 | ±0 | ±0% | 86,619,700 |
| 2025/02/17 | 8 | 8 | 7 | 7 | -1 | -12.5% | 75,540,900 |
| 2025/02/14 | 8 | 8 | 7 | 8 | +1 | +14.3% | 89,683,300 |
| 2025/02/13 | 8 | 8 | 7 | 7 | ±0 | ±0% | 67,269,800 |
| 2025/02/12 | 7 | 8 | 7 | 7 | -1 | -12.5% | 61,071,800 |
| 2025/02/10 | 8 | 8 | 7 | 8 | ±0 | ±0% | 70,856,500 |
| 2025/02/07 | 7 | 8 | 7 | 8 | ±0 | ±0% | 67,284,100 |
| 2025/02/06 | 8 | 8 | 7 | 8 | +1 | +14.3% | 73,780,900 |
| 2025/02/05 | 8 | 8 | 7 | 7 | ±0 | ±0% | 78,462,400 |
| 2025/02/04 | 7 | 8 | 7 | 7 | ±0 | ±0% | 79,790,800 |
| 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 |
101～
150
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
