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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 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 |
| 2017/09/26 | 16 | 17 | 16 | 16 | ±0 | ±0% | 12,434,500 |
| 2017/09/25 | 17 | 17 | 16 | 16 | ±0 | ±0% | 17,606,200 |
| 2017/09/22 | 17 | 17 | 16 | 16 | ±0 | ±0% | 12,088,100 |
| 2017/09/21 | 17 | 17 | 16 | 16 | -1 | -5.9% | 12,317,400 |
| 2017/09/20 | 17 | 17 | 16 | 17 | ±0 | ±0% | 16,387,500 |
| 2017/09/19 | 16 | 17 | 16 | 17 | +1 | +6.3% | 13,517,900 |
| 2017/09/15 | 16 | 16 | 15 | 16 | ±0 | ±0% | 16,779,400 |
| 2017/09/14 | 16 | 17 | 16 | 16 | ±0 | ±0% | 8,849,700 |
| 2017/09/13 | 16 | 17 | 16 | 16 | ±0 | ±0% | 7,808,400 |
| 2017/09/12 | 16 | 17 | 16 | 16 | ±0 | ±0% | 7,918,000 |
| 2017/09/11 | 16 | 17 | 16 | 16 | ±0 | ±0% | 7,566,400 |
| 2017/09/08 | 16 | 17 | 16 | 16 | ±0 | ±0% | 6,075,700 |
| 2017/09/07 | 17 | 17 | 16 | 16 | -1 | -5.9% | 5,649,000 |
| 2017/09/06 | 15 | 17 | 15 | 17 | +1 | +6.3% | 22,653,600 |
1901～
1950
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
