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 |
|---|---|---|---|---|---|---|---|
| 2019/08/01 | 7 | 8 | 7 | 7 | ±0 | ±0% | 13,238,500 |
| 2019/07/31 | 7 | 8 | 7 | 7 | ±0 | ±0% | 16,700,500 |
| 2019/07/30 | 7 | 8 | 7 | 7 | ±0 | ±0% | 23,516,800 |
| 2019/07/29 | 7 | 8 | 7 | 7 | ±0 | ±0% | 23,576,900 |
| 2019/07/26 | 7 | 8 | 7 | 7 | ±0 | ±0% | 18,121,400 |
| 2019/07/25 | 7 | 8 | 7 | 7 | ±0 | ±0% | 12,783,900 |
| 2019/07/24 | 7 | 8 | 7 | 7 | ±0 | ±0% | 16,933,500 |
| 2019/07/23 | 7 | 8 | 7 | 7 | ±0 | ±0% | 15,644,000 |
| 2019/07/22 | 8 | 8 | 7 | 7 | -1 | -12.5% | 16,892,000 |
| 2019/07/19 | 8 | 8 | 7 | 8 | +1 | +14.3% | 11,771,000 |
| 2019/07/18 | 8 | 8 | 7 | 7 | -1 | -12.5% | 12,138,200 |
| 2019/07/17 | 8 | 8 | 7 | 8 | ±0 | ±0% | 9,547,800 |
| 2019/07/16 | 8 | 8 | 7 | 8 | ±0 | ±0% | 8,545,700 |
| 2019/07/12 | 8 | 8 | 7 | 8 | -1 | -11.1% | 15,718,600 |
| 2019/07/11 | 8 | 9 | 7 | 9 | +1 | +12.5% | 28,481,800 |
| 2019/07/10 | 8 | 8 | 7 | 8 | ±0 | ±0% | 17,755,600 |
| 2019/07/09 | 8 | 8 | 7 | 8 | ±0 | ±0% | 9,630,000 |
| 2019/07/08 | 8 | 8 | 7 | 8 | +1 | +14.3% | 16,553,400 |
| 2019/07/05 | 8 | 8 | 7 | 7 | -1 | -12.5% | 10,859,900 |
| 2019/07/04 | 7 | 8 | 7 | 8 | ±0 | ±0% | 14,438,900 |
| 2019/07/03 | 7 | 8 | 7 | 8 | ±0 | ±0% | 16,914,600 |
| 2019/07/02 | 8 | 8 | 7 | 8 | ±0 | ±0% | 14,716,700 |
| 2019/07/01 | 7 | 8 | 7 | 8 | +1 | +14.3% | 14,549,500 |
| 2019/06/28 | 7 | 8 | 7 | 7 | -1 | -12.5% | 14,866,700 |
| 2019/06/27 | 7 | 8 | 7 | 8 | ±0 | ±0% | 15,844,900 |
| 2019/06/26 | 8 | 8 | 7 | 8 | +1 | +14.3% | 15,507,800 |
| 2019/06/25 | 8 | 8 | 7 | 7 | -1 | -12.5% | 10,805,700 |
| 2019/06/24 | 8 | 8 | 7 | 8 | ±0 | ±0% | 7,836,700 |
| 2019/06/21 | 8 | 8 | 7 | 8 | ±0 | ±0% | 14,605,800 |
| 2019/06/20 | 8 | 8 | 7 | 8 | +1 | +14.3% | 10,653,500 |
| 2019/06/19 | 8 | 8 | 7 | 7 | -1 | -12.5% | 11,540,400 |
| 2019/06/18 | 7 | 8 | 7 | 8 | ±0 | ±0% | 11,556,100 |
| 2019/06/17 | 7 | 8 | 7 | 8 | ±0 | ±0% | 9,205,400 |
| 2019/06/14 | 8 | 8 | 7 | 8 | ±0 | ±0% | 8,290,500 |
| 2019/06/13 | 8 | 8 | 7 | 8 | +1 | +14.3% | 6,997,000 |
| 2019/06/12 | 8 | 8 | 7 | 7 | ±0 | ±0% | 6,769,500 |
| 2019/06/11 | 7 | 8 | 7 | 7 | ±0 | ±0% | 7,614,000 |
| 2019/06/10 | 8 | 8 | 7 | 7 | ±0 | ±0% | 9,180,200 |
| 2019/06/07 | 7 | 8 | 7 | 7 | ±0 | ±0% | 6,724,700 |
| 2019/06/06 | 7 | 8 | 7 | 7 | -1 | -12.5% | 8,991,300 |
| 2019/06/05 | 8 | 8 | 7 | 8 | +1 | +14.3% | 8,069,100 |
| 2019/06/04 | 7 | 8 | 7 | 7 | -1 | -12.5% | 6,824,200 |
| 2019/06/03 | 8 | 8 | 7 | 8 | ±0 | ±0% | 11,752,800 |
| 2019/05/31 | 7 | 8 | 7 | 8 | ±0 | ±0% | 7,152,300 |
| 2019/05/30 | 7 | 8 | 7 | 8 | +1 | +14.3% | 10,218,800 |
| 2019/05/29 | 7 | 8 | 7 | 7 | ±0 | ±0% | 8,285,800 |
| 2019/05/28 | 7 | 8 | 7 | 7 | -1 | -12.5% | 8,923,500 |
| 2019/05/27 | 8 | 8 | 7 | 8 | ±0 | ±0% | 15,708,200 |
| 2019/05/24 | 8 | 8 | 7 | 8 | +1 | +14.3% | 14,042,100 |
| 2019/05/23 | 7 | 8 | 7 | 7 | ±0 | ±0% | 14,733,800 |
1451～
1500
件表示中 / 5277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 |
| シーラＨＤ | 38,600円 | +14.1% | -35.4% | 0.91% | - | 1.37倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| ＬｅＴｅｃｈ | 149,300円 | +46.2% | +10.1% | 2.21% | 12.58倍 | 2.69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 |
| Ｆブラザース | 104,200円 | +6.4% | -0.6% | 3.36% | 10.66倍 | 0.59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 | 207,500円 | +26.7% | +23.7% | 5.06% | 6.41倍 | 2.12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 |
市場注目の銘柄
チャート関連のコラム
