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 |
|---|---|---|---|---|---|---|---|
| 2019/08/22 | 6 | 7 | 6 | 6 | ±0 | ±0% | 20,366,200 |
| 2019/08/21 | 6 | 6 | 5 | 6 | ±0 | ±0% | 13,129,100 |
| 2019/08/20 | 5 | 6 | 5 | 6 | ±0 | ±0% | 19,042,300 |
| 2019/08/19 | 6 | 7 | 5 | 6 | ±0 | ±0% | 30,801,300 |
| 2019/08/16 | 6 | 7 | 6 | 6 | ±0 | ±0% | 17,962,200 |
| 2019/08/15 | 6 | 7 | 6 | 6 | ±0 | ±0% | 18,417,800 |
| 2019/08/14 | 6 | 7 | 6 | 6 | ±0 | ±0% | 20,202,900 |
| 2019/08/13 | 7 | 7 | 6 | 6 | ±0 | ±0% | 19,375,100 |
| 2019/08/09 | 6 | 7 | 6 | 6 | ±0 | ±0% | 17,059,800 |
| 2019/08/08 | 6 | 7 | 6 | 6 | ±0 | ±0% | 15,852,100 |
| 2019/08/07 | 7 | 7 | 6 | 6 | -1 | -14.3% | 13,299,000 |
| 2019/08/06 | 7 | 7 | 6 | 7 | ±0 | ±0% | 15,627,600 |
| 2019/08/05 | 7 | 8 | 6 | 7 | ±0 | ±0% | 20,751,800 |
| 2019/08/02 | 7 | 8 | 7 | 7 | ±0 | ±0% | 16,921,600 |
| 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 |
1451～
1500
件表示中 / 5291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 | 1,000円 | -19.7% | -18.6% | 1.00% | 21.74倍 | 1.73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 | 149,300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 |
| シーラＨＤ | 38,000円 | - | - | 3.16% | 18.14倍 | 1.42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 |
| Ｆブラザース | 106,100円 | +6.4% | -0.6% | 3.30% | 10.86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 |
| ｒｏｂｏｔｈｏｍ | 16,000円 | +82.4% | +32.6% | 1.25% | 13.07倍 | 1.54倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
市場注目の銘柄
チャート関連のコラム
