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 |
|---|---|---|---|---|---|---|---|
| 2019/03/04 | 8 | 9 | 8 | 8 | ±0 | ±0% | 6,918,500 |
| 2019/03/01 | 8 | 9 | 8 | 8 | ±0 | ±0% | 6,296,800 |
| 2019/02/28 | 8 | 9 | 8 | 8 | ±0 | ±0% | 8,333,700 |
| 2019/02/27 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,048,700 |
| 2019/02/26 | 8 | 9 | 7 | 8 | ±0 | ±0% | 21,043,200 |
| 2019/02/25 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,775,900 |
| 2019/02/22 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,354,900 |
| 2019/02/21 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,781,300 |
| 2019/02/20 | 8 | 9 | 8 | 8 | ±0 | ±0% | 7,111,200 |
| 2019/02/19 | 8 | 9 | 8 | 8 | ±0 | ±0% | 8,488,400 |
| 2019/02/18 | 8 | 9 | 8 | 8 | ±0 | ±0% | 10,014,200 |
| 2019/02/15 | 8 | 9 | 8 | 8 | ±0 | ±0% | 10,933,600 |
| 2019/02/14 | 8 | 9 | 8 | 8 | ±0 | ±0% | 9,563,700 |
| 2019/02/13 | 8 | 9 | 8 | 8 | -1 | -11.1% | 5,623,400 |
| 2019/02/12 | 9 | 9 | 8 | 9 | +1 | +12.5% | 6,101,900 |
| 2019/02/08 | 8 | 9 | 8 | 8 | -1 | -11.1% | 10,327,300 |
| 2019/02/07 | 9 | 9 | 8 | 9 | ±0 | ±0% | 9,568,000 |
| 2019/02/06 | 9 | 9 | 8 | 9 | +1 | +12.5% | 15,133,500 |
| 2019/02/05 | 8 | 9 | 8 | 8 | -1 | -11.1% | 9,119,000 |
| 2019/02/04 | 8 | 9 | 8 | 9 | ±0 | ±0% | 10,807,300 |
| 2019/02/01 | 9 | 9 | 8 | 9 | +1 | +12.5% | 4,704,600 |
| 2019/01/31 | 9 | 9 | 8 | 8 | -1 | -11.1% | 7,398,000 |
| 2019/01/30 | 8 | 9 | 8 | 9 | +1 | +12.5% | 10,123,400 |
| 2019/01/29 | 9 | 9 | 8 | 8 | ±0 | ±0% | 6,646,300 |
| 2019/01/28 | 9 | 9 | 8 | 8 | ±0 | ±0% | 6,754,200 |
| 2019/01/25 | 8 | 9 | 8 | 8 | -1 | -11.1% | 8,050,300 |
| 2019/01/24 | 8 | 9 | 8 | 9 | +1 | +12.5% | 9,404,000 |
| 2019/01/23 | 9 | 9 | 8 | 8 | -1 | -11.1% | 9,453,600 |
| 2019/01/22 | 8 | 9 | 8 | 9 | ±0 | ±0% | 10,886,200 |
| 2019/01/21 | 9 | 9 | 8 | 9 | ±0 | ±0% | 10,974,700 |
| 2019/01/18 | 9 | 9 | 8 | 9 | +1 | +12.5% | 5,969,300 |
| 2019/01/17 | 9 | 9 | 8 | 8 | -1 | -11.1% | 5,671,800 |
| 2019/01/16 | 9 | 9 | 8 | 9 | ±0 | ±0% | 5,460,000 |
| 2019/01/15 | 9 | 10 | 8 | 9 | ±0 | ±0% | 12,191,300 |
| 2019/01/11 | 10 | 10 | 9 | 9 | -1 | -10% | 7,361,500 |
| 2019/01/10 | 9 | 10 | 8 | 10 | +1 | +11.1% | 12,480,400 |
| 2019/01/09 | 9 | 9 | 8 | 9 | ±0 | ±0% | 3,912,800 |
| 2019/01/08 | 8 | 9 | 8 | 9 | +1 | +12.5% | 4,771,300 |
| 2019/01/07 | 8 | 9 | 7 | 8 | ±0 | ±0% | 18,896,600 |
| 2019/01/04 | 7 | 8 | 7 | 8 | ±0 | ±0% | 3,223,200 |
| 2018/12/28 | 8 | 8 | 7 | 8 | ±0 | ±0% | 5,802,500 |
| 2018/12/27 | 7 | 8 | 7 | 8 | +1 | +14.3% | 8,012,500 |
| 2018/12/26 | 6 | 8 | 6 | 7 | +1 | +16.7% | 36,399,900 |
| 2018/12/25 | 7 | 7 | 6 | 6 | -1 | -14.3% | 24,858,000 |
| 2018/12/21 | 6 | 8 | 6 | 7 | ±0 | ±0% | 26,957,000 |
| 2018/12/20 | 7 | 8 | 6 | 7 | ±0 | ±0% | 38,717,900 |
| 2018/12/19 | 8 | 9 | 6 | 7 | -1 | -12.5% | 45,035,300 |
| 2018/12/18 | 9 | 10 | 8 | 8 | -1 | -11.1% | 33,136,400 |
| 2018/12/17 | 9 | 10 | 9 | 9 | ±0 | ±0% | 15,543,500 |
| 2018/12/14 | 9 | 10 | 9 | 9 | -1 | -10% | 15,305,200 |
1551～
1600
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 | 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 |
| シーラＨＤ | 38,700円 | +14.1% | -35.4% | 0.90% | - | 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 | 103,600円 | +6.4% | -0.6% | 3.38% | 10.60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 | 206,500円 | +26.7% | +23.7% | 5.08% | 6.38倍 | 2.11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
