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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 15 | 16 | 15 | 16 | ±0 | ±0% | 49,626,700 |
| 2017/12/07 | 15 | 16 | 15 | 16 | ±0 | ±0% | 49,344,900 |
| 2017/12/06 | 16 | 16 | 15 | 16 | +1 | +6.7% | 48,194,600 |
| 2017/12/05 | 16 | 16 | 15 | 15 | ±0 | ±0% | 48,239,000 |
| 2017/12/04 | 15 | 16 | 15 | 15 | ±0 | ±0% | 52,125,800 |
| 2017/12/01 | 15 | 16 | 15 | 15 | -1 | -6.3% | 47,314,700 |
| 2017/11/30 | 16 | 16 | 15 | 16 | ±0 | ±0% | 45,306,800 |
| 2017/11/29 | 16 | 16 | 15 | 16 | +1 | +6.7% | 42,965,000 |
| 2017/11/28 | 16 | 16 | 15 | 15 | -1 | -6.3% | 41,201,700 |
| 2017/11/27 | 16 | 16 | 15 | 16 | +1 | +6.7% | 66,521,000 |
| 2017/11/24 | 15 | 16 | 15 | 15 | ±0 | ±0% | 44,644,700 |
| 2017/11/22 | 15 | 16 | 15 | 15 | -1 | -6.3% | 40,411,600 |
| 2017/11/21 | 15 | 16 | 15 | 16 | +1 | +6.7% | 40,921,300 |
| 2017/11/20 | 16 | 16 | 15 | 15 | ±0 | ±0% | 36,622,800 |
| 2017/11/17 | 15 | 16 | 15 | 15 | -1 | -6.3% | 33,362,400 |
| 2017/11/16 | 15 | 16 | 15 | 16 | ±0 | ±0% | 34,115,200 |
| 2017/11/15 | 16 | 16 | 15 | 16 | +1 | +6.7% | 35,548,400 |
| 2017/11/14 | 16 | 16 | 15 | 15 | -1 | -6.3% | 36,901,300 |
| 2017/11/13 | 16 | 16 | 15 | 16 | ±0 | ±0% | 35,690,300 |
| 2017/11/10 | 16 | 16 | 15 | 16 | ±0 | ±0% | 39,936,000 |
| 2017/11/09 | 16 | 16 | 15 | 16 | ±0 | ±0% | 37,619,700 |
| 2017/11/08 | 16 | 16 | 15 | 16 | ±0 | ±0% | 34,332,800 |
| 2017/11/07 | 16 | 16 | 15 | 16 | ±0 | ±0% | 38,481,800 |
| 2017/11/06 | 16 | 16 | 15 | 16 | ±0 | ±0% | 45,378,100 |
| 2017/11/02 | 16 | 17 | 15 | 16 | ±0 | ±0% | 50,288,700 |
| 2017/11/01 | 16 | 17 | 16 | 16 | ±0 | ±0% | 35,589,000 |
| 2017/10/31 | 16 | 17 | 15 | 16 | ±0 | ±0% | 64,296,900 |
| 2017/10/30 | 16 | 17 | 16 | 16 | ±0 | ±0% | 52,580,600 |
| 2017/10/27 | 16 | 17 | 16 | 16 | -1 | -5.9% | 31,329,500 |
| 2017/10/26 | 16 | 17 | 15 | 17 | +1 | +6.3% | 54,130,200 |
| 2017/10/25 | 16 | 17 | 16 | 16 | ±0 | ±0% | 21,648,600 |
| 2017/10/24 | 16 | 17 | 16 | 16 | ±0 | ±0% | 29,428,300 |
| 2017/10/23 | 17 | 17 | 16 | 16 | ±0 | ±0% | 28,815,000 |
| 2017/10/20 | 16 | 17 | 15 | 16 | ±0 | ±0% | 44,709,200 |
| 2017/10/19 | 16 | 17 | 16 | 16 | ±0 | ±0% | 42,883,000 |
| 2017/10/18 | 17 | 17 | 16 | 16 | ±0 | ±0% | 26,359,300 |
| 2017/10/17 | 16 | 17 | 16 | 16 | ±0 | ±0% | 18,904,700 |
| 2017/10/16 | 17 | 17 | 16 | 16 | ±0 | ±0% | 26,587,500 |
| 2017/10/13 | 16 | 17 | 16 | 16 | -2 | -11.1% | 30,990,800 |
| 2017/10/12 | 18 | 18 | 17 | 18 | ±0 | ±0% | 27,820,600 |
| 2017/10/11 | 18 | 18 | 17 | 18 | +1 | +5.9% | 24,588,200 |
| 2017/10/10 | 18 | 18 | 17 | 17 | ±0 | ±0% | 24,161,800 |
| 2017/10/06 | 17 | 18 | 17 | 17 | ±0 | ±0% | 22,163,200 |
| 2017/10/05 | 18 | 18 | 17 | 17 | -1 | -5.6% | 25,107,700 |
| 2017/10/04 | 17 | 18 | 17 | 18 | +1 | +5.9% | 31,033,600 |
| 2017/10/03 | 17 | 17 | 16 | 17 | ±0 | ±0% | 18,721,400 |
| 2017/10/02 | 17 | 17 | 16 | 17 | +1 | +6.3% | 22,266,000 |
| 2017/09/29 | 17 | 17 | 16 | 16 | -1 | -5.9% | 18,965,600 |
| 2017/09/28 | 17 | 17 | 16 | 17 | +1 | +6.3% | 19,149,500 |
| 2017/09/27 | 16 | 17 | 16 | 16 | ±0 | ±0% | 12,534,500 |
1801～
1850
件表示中 / 5227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 | 800円 | - | - | - | - | 1.38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 |
| アイダ設計 | - | +5.4% | - | - | - | - |
|
- |
| センチュリー２１ | 110,800円 | +3.4% | +11.5% | 4.06% | 15.16倍 | 1.74倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ＡＶＡＮＴＩＡ | 77,000円 | +2.8% | +19.7% | 4.94% | 15.88倍 | 0.41倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| サンネクスタＧ | 101,700円 | +3.9% | -8.1% | 3.93% | 23.81倍 | 1.20倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
市場注目の銘柄
チャート関連のコラム
