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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 18 | 18 | 17 | 18 | +1 | +5.9% | 2,575,000 |
| 2017/07/12 | 17 | 18 | 17 | 17 | ±0 | ±0% | 1,999,800 |
| 2017/07/11 | 17 | 18 | 17 | 17 | ±0 | ±0% | 4,944,200 |
| 2017/07/10 | 17 | 18 | 17 | 17 | ±0 | ±0% | 3,153,300 |
| 2017/07/07 | 17 | 18 | 16 | 17 | ±0 | ±0% | 12,005,500 |
| 2017/07/06 | 18 | 18 | 17 | 17 | -1 | -5.6% | 2,967,500 |
| 2017/07/05 | 17 | 18 | 16 | 18 | +2 | +12.5% | 15,017,000 |
| 2017/07/04 | 17 | 18 | 16 | 16 | -1 | -5.9% | 15,897,900 |
| 2017/07/03 | 17 | 18 | 16 | 17 | ±0 | ±0% | 17,868,800 |
| 2017/06/30 | 17 | 17 | 16 | 17 | ±0 | ±0% | 2,006,200 |
| 2017/06/29 | 17 | 17 | 16 | 17 | +1 | +6.3% | 6,489,000 |
| 2017/06/28 | 17 | 18 | 16 | 16 | -1 | -5.9% | 5,376,100 |
| 2017/06/27 | 17 | 18 | 16 | 17 | ±0 | ±0% | 9,627,600 |
| 2017/06/26 | 17 | 18 | 16 | 17 | ±0 | ±0% | 10,428,600 |
| 2017/06/23 | 17 | 17 | 16 | 17 | ±0 | ±0% | 1,840,300 |
| 2017/06/22 | 17 | 18 | 16 | 17 | ±0 | ±0% | 5,380,200 |
| 2017/06/21 | 18 | 18 | 17 | 17 | ±0 | ±0% | 15,619,400 |
| 2017/06/20 | 17 | 18 | 17 | 17 | ±0 | ±0% | 2,480,800 |
| 2017/06/19 | 17 | 18 | 16 | 17 | ±0 | ±0% | 15,711,700 |
| 2017/06/16 | 17 | 17 | 16 | 17 | +1 | +6.3% | 1,444,500 |
| 2017/06/15 | 17 | 17 | 16 | 16 | ±0 | ±0% | 1,633,800 |
| 2017/06/14 | 16 | 17 | 16 | 16 | ±0 | ±0% | 1,196,600 |
| 2017/06/13 | 17 | 17 | 16 | 16 | ±0 | ±0% | 1,674,900 |
| 2017/06/12 | 16 | 17 | 16 | 16 | -1 | -5.9% | 4,223,800 |
| 2017/06/09 | 16 | 17 | 15 | 17 | +1 | +6.3% | 5,745,200 |
| 2017/06/08 | 16 | 17 | 16 | 16 | ±0 | ±0% | 4,643,800 |
| 2017/06/07 | 16 | 17 | 15 | 16 | ±0 | ±0% | 16,175,700 |
| 2017/06/06 | 16 | 17 | 16 | 16 | ±0 | ±0% | 2,294,700 |
| 2017/06/05 | 17 | 17 | 16 | 16 | ±0 | ±0% | 1,568,400 |
| 2017/06/02 | 17 | 17 | 16 | 16 | ±0 | ±0% | 2,338,300 |
| 2017/06/01 | 16 | 17 | 16 | 16 | ±0 | ±0% | 1,912,500 |
| 2017/05/31 | 17 | 17 | 16 | 16 | -1 | -5.9% | 1,244,700 |
| 2017/05/30 | 16 | 17 | 16 | 17 | ±0 | ±0% | 2,016,300 |
| 2017/05/29 | 17 | 17 | 16 | 17 | +1 | +6.3% | 2,737,800 |
| 2017/05/26 | 17 | 18 | 16 | 16 | -1 | -5.9% | 8,839,600 |
| 2017/05/25 | 17 | 18 | 16 | 17 | ±0 | ±0% | 11,045,900 |
| 2017/05/24 | 17 | 18 | 17 | 17 | ±0 | ±0% | 1,651,200 |
| 2017/05/23 | 17 | 18 | 17 | 17 | ±0 | ±0% | 1,751,700 |
| 2017/05/22 | 17 | 18 | 17 | 17 | ±0 | ±0% | 2,336,400 |
| 2017/05/19 | 17 | 18 | 17 | 17 | ±0 | ±0% | 2,534,500 |
| 2017/05/18 | 17 | 18 | 17 | 17 | -1 | -5.6% | 2,222,300 |
| 2017/05/17 | 18 | 19 | 17 | 18 | ±0 | ±0% | 4,416,700 |
| 2017/05/16 | 18 | 19 | 17 | 18 | +1 | +5.9% | 14,047,000 |
| 2017/05/15 | 17 | 18 | 17 | 17 | -1 | -5.6% | 6,023,200 |
| 2017/05/12 | 17 | 18 | 16 | 18 | +1 | +5.9% | 15,021,900 |
| 2017/05/11 | 17 | 18 | 17 | 17 | ±0 | ±0% | 1,911,500 |
| 2017/05/10 | 17 | 18 | 16 | 17 | ±0 | ±0% | 8,352,600 |
| 2017/05/09 | 17 | 18 | 17 | 17 | ±0 | ±0% | 4,575,700 |
| 2017/05/08 | 17 | 18 | 16 | 17 | ±0 | ±0% | 12,002,600 |
| 2017/05/02 | 17 | 18 | 16 | 17 | ±0 | ±0% | 10,307,800 |
1901～
1950
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
