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 |
|---|---|---|---|---|---|---|---|
| 2018/02/02 | 17 | 18 | 17 | 18 | +1 | +5.9% | 22,032,500 |
| 2018/02/01 | 17 | 18 | 16 | 17 | ±0 | ±0% | 30,804,200 |
| 2018/01/31 | 17 | 17 | 16 | 17 | +1 | +6.3% | 16,979,100 |
| 2018/01/30 | 17 | 18 | 16 | 16 | -2 | -11.1% | 36,026,600 |
| 2018/01/29 | 18 | 18 | 17 | 18 | ±0 | ±0% | 21,877,700 |
| 2018/01/26 | 18 | 18 | 17 | 18 | +1 | +5.9% | 13,882,300 |
| 2018/01/25 | 17 | 18 | 17 | 17 | ±0 | ±0% | 19,613,000 |
| 2018/01/24 | 17 | 18 | 17 | 17 | ±0 | ±0% | 17,886,300 |
| 2018/01/23 | 18 | 18 | 17 | 17 | -1 | -5.6% | 12,468,700 |
| 2018/01/22 | 17 | 18 | 17 | 18 | +1 | +5.9% | 19,472,100 |
| 2018/01/19 | 17 | 18 | 16 | 17 | ±0 | ±0% | 25,269,400 |
| 2018/01/18 | 17 | 17 | 16 | 17 | ±0 | ±0% | 26,996,600 |
| 2018/01/17 | 17 | 18 | 17 | 17 | -1 | -5.6% | 21,525,700 |
| 2018/01/16 | 18 | 18 | 17 | 18 | ±0 | ±0% | 20,139,600 |
| 2018/01/15 | 16 | 18 | 16 | 18 | +2 | +12.5% | 25,017,700 |
| 2018/01/12 | 17 | 18 | 16 | 16 | -2 | -11.1% | 28,051,300 |
| 2018/01/11 | 18 | 18 | 17 | 18 | ±0 | ±0% | 22,966,300 |
| 2018/01/10 | 17 | 18 | 17 | 18 | +1 | +5.9% | 32,489,500 |
| 2018/01/09 | 17 | 17 | 16 | 17 | ±0 | ±0% | 17,715,900 |
| 2018/01/05 | 17 | 17 | 16 | 17 | ±0 | ±0% | 22,586,000 |
| 2018/01/04 | 17 | 17 | 16 | 17 | +1 | +6.3% | 20,326,600 |
| 2017/12/29 | 17 | 17 | 16 | 16 | ±0 | ±0% | 10,308,900 |
| 2017/12/28 | 16 | 17 | 16 | 16 | ±0 | ±0% | 14,145,100 |
| 2017/12/27 | 16 | 17 | 16 | 16 | ±0 | ±0% | 16,408,800 |
| 2017/12/26 | 16 | 17 | 15 | 16 | ±0 | ±0% | 62,222,200 |
| 2017/12/25 | 16 | 17 | 16 | 16 | ±0 | ±0% | 39,142,000 |
| 2017/12/22 | 16 | 17 | 16 | 16 | ±0 | ±0% | 27,109,000 |
| 2017/12/21 | 17 | 17 | 16 | 16 | ±0 | ±0% | 28,203,100 |
| 2017/12/20 | 16 | 17 | 16 | 16 | -1 | -5.9% | 22,420,100 |
| 2017/12/19 | 17 | 17 | 16 | 17 | +1 | +6.3% | 24,555,600 |
| 2017/12/18 | 16 | 17 | 16 | 16 | ±0 | ±0% | 27,167,700 |
| 2017/12/15 | 16 | 17 | 16 | 16 | -1 | -5.9% | 31,002,800 |
| 2017/12/14 | 17 | 17 | 16 | 17 | ±0 | ±0% | 36,708,700 |
| 2017/12/13 | 16 | 17 | 15 | 17 | +1 | +6.3% | 104,700,300 |
| 2017/12/12 | 16 | 16 | 15 | 16 | ±0 | ±0% | 50,845,900 |
| 2017/12/11 | 16 | 16 | 15 | 16 | ±0 | ±0% | 50,569,300 |
| 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 |
1851～
1900
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
