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 |
|---|---|---|---|---|---|---|---|
| 2019/02/18 | 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 |
| 2018/12/13 | 9 | 10 | 9 | 10 | +1 | +11.1% | 15,222,600 |
| 2018/12/12 | 9 | 10 | 9 | 9 | -1 | -10% | 17,497,000 |
| 2018/12/11 | 10 | 10 | 9 | 10 | ±0 | ±0% | 25,887,800 |
| 2018/12/10 | 10 | 11 | 10 | 10 | ±0 | ±0% | 38,773,200 |
| 2018/12/07 | 10 | 11 | 10 | 10 | ±0 | ±0% | 29,042,400 |
| 2018/12/06 | 10 | 11 | 10 | 10 | -1 | -9.1% | 27,657,800 |
| 2018/12/05 | 11 | 11 | 10 | 11 | +1 | +10% | 22,487,100 |
| 2018/12/04 | 10 | 11 | 10 | 10 | -1 | -9.1% | 26,144,600 |
| 2018/12/03 | 11 | 11 | 10 | 11 | +1 | +10% | 24,437,700 |
| 2018/11/30 | 11 | 11 | 10 | 10 | -1 | -9.1% | 34,526,100 |
1601～
1650
件表示中 / 5317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 |
| グッドライフ | 357,000円 | +43.1% | +67.4% | 0.00% | 9.07倍 | 2.98倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| 毎コムネット | 80,800円 | +18.6% | +0.7% | 3.96% | 8.84倍 | 1.09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 | 235,200円 | +18.4% | +8.9% | 1.79% | 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
