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 |
|---|---|---|---|---|---|---|---|
| 2018/04/17 | 16 | 16 | 15 | 15 | -1 | -6.3% | 17,054,300 |
| 2018/04/16 | 16 | 17 | 16 | 16 | ±0 | ±0% | 15,575,500 |
| 2018/04/13 | 16 | 17 | 16 | 16 | +1 | +6.7% | 20,987,500 |
| 2018/04/12 | 15 | 16 | 15 | 15 | ±0 | ±0% | 16,390,200 |
| 2018/04/11 | 15 | 16 | 15 | 15 | ±0 | ±0% | 8,106,800 |
| 2018/04/10 | 16 | 16 | 15 | 15 | ±0 | ±0% | 13,184,700 |
| 2018/04/09 | 15 | 16 | 15 | 15 | -1 | -6.3% | 12,687,300 |
| 2018/04/06 | 15 | 16 | 15 | 16 | ±0 | ±0% | 8,124,500 |
| 2018/04/05 | 15 | 16 | 15 | 16 | +1 | +6.7% | 14,316,300 |
| 2018/04/04 | 16 | 16 | 15 | 15 | -1 | -6.3% | 13,381,600 |
| 2018/04/03 | 16 | 16 | 15 | 16 | ±0 | ±0% | 12,003,000 |
| 2018/04/02 | 16 | 16 | 15 | 16 | +1 | +6.7% | 16,978,600 |
| 2018/03/30 | 16 | 16 | 15 | 15 | ±0 | ±0% | 14,903,500 |
| 2018/03/29 | 15 | 16 | 15 | 15 | ±0 | ±0% | 6,850,900 |
| 2018/03/28 | 16 | 16 | 15 | 15 | -1 | -6.3% | 10,283,000 |
| 2018/03/27 | 16 | 16 | 15 | 16 | +1 | +6.7% | 6,202,300 |
| 2018/03/26 | 15 | 16 | 15 | 15 | ±0 | ±0% | 7,157,000 |
| 2018/03/23 | 15 | 16 | 15 | 15 | -1 | -6.3% | 15,705,500 |
| 2018/03/22 | 16 | 16 | 15 | 16 | ±0 | ±0% | 8,563,200 |
| 2018/03/20 | 15 | 16 | 15 | 16 | ±0 | ±0% | 13,254,100 |
| 2018/03/19 | 16 | 16 | 15 | 16 | ±0 | ±0% | 10,118,800 |
| 2018/03/16 | 17 | 17 | 15 | 16 | ±0 | ±0% | 47,646,100 |
| 2018/03/15 | 16 | 17 | 16 | 16 | ±0 | ±0% | 10,916,700 |
| 2018/03/14 | 17 | 17 | 16 | 16 | ±0 | ±0% | 10,626,300 |
| 2018/03/13 | 16 | 17 | 16 | 16 | ±0 | ±0% | 13,303,700 |
| 2018/03/12 | 16 | 17 | 16 | 16 | ±0 | ±0% | 13,857,200 |
| 2018/03/09 | 16 | 17 | 16 | 16 | -1 | -5.9% | 13,586,600 |
| 2018/03/08 | 17 | 17 | 16 | 17 | ±0 | ±0% | 12,419,600 |
| 2018/03/07 | 16 | 17 | 15 | 17 | +1 | +6.3% | 45,499,500 |
| 2018/03/06 | 16 | 17 | 16 | 16 | ±0 | ±0% | 15,747,800 |
| 2018/03/05 | 16 | 17 | 15 | 16 | ±0 | ±0% | 41,812,600 |
| 2018/03/02 | 16 | 17 | 16 | 16 | ±0 | ±0% | 14,589,700 |
| 2018/03/01 | 16 | 17 | 16 | 16 | ±0 | ±0% | 11,746,700 |
| 2018/02/28 | 16 | 17 | 16 | 16 | ±0 | ±0% | 12,283,100 |
| 2018/02/27 | 17 | 17 | 16 | 16 | ±0 | ±0% | 13,924,000 |
| 2018/02/26 | 17 | 18 | 16 | 16 | ±0 | ±0% | 31,231,700 |
| 2018/02/23 | 17 | 17 | 16 | 16 | ±0 | ±0% | 11,168,900 |
| 2018/02/22 | 16 | 17 | 16 | 16 | -1 | -5.9% | 12,839,300 |
| 2018/02/21 | 16 | 17 | 16 | 17 | ±0 | ±0% | 14,217,200 |
| 2018/02/20 | 17 | 17 | 16 | 17 | ±0 | ±0% | 18,926,800 |
| 2018/02/19 | 17 | 17 | 16 | 17 | +1 | +6.3% | 16,093,600 |
| 2018/02/16 | 16 | 17 | 15 | 16 | ±0 | ±0% | 27,916,400 |
| 2018/02/15 | 16 | 17 | 16 | 16 | -1 | -5.9% | 14,763,700 |
| 2018/02/14 | 16 | 17 | 15 | 17 | ±0 | ±0% | 24,111,200 |
| 2018/02/13 | 17 | 17 | 16 | 17 | +1 | +6.3% | 12,051,600 |
| 2018/02/09 | 16 | 17 | 15 | 16 | ±0 | ±0% | 38,982,400 |
| 2018/02/08 | 16 | 17 | 16 | 16 | ±0 | ±0% | 13,865,800 |
| 2018/02/07 | 17 | 17 | 16 | 16 | ±0 | ±0% | 14,548,300 |
| 2018/02/06 | 17 | 17 | 15 | 16 | -1 | -5.9% | 50,101,500 |
| 2018/02/05 | 17 | 18 | 16 | 17 | -1 | -5.6% | 30,267,000 |
1801～
1850
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
