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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 7 | 8 | 7 | 7 | ±0 | ±0% | 71,193,800 |
| 2025/01/21 | 8 | 8 | 7 | 7 | ±0 | ±0% | 62,082,700 |
| 2025/01/20 | 8 | 8 | 7 | 7 | -1 | -12.5% | 62,022,700 |
| 2025/01/17 | 7 | 8 | 7 | 8 | ±0 | ±0% | 60,356,900 |
| 2025/01/16 | 7 | 8 | 7 | 8 | ±0 | ±0% | 64,007,100 |
| 2025/01/15 | 7 | 8 | 7 | 8 | ±0 | ±0% | 54,449,200 |
| 2025/01/14 | 8 | 8 | 7 | 8 | +1 | +14.3% | 59,247,500 |
| 2025/01/10 | 8 | 8 | 7 | 7 | -1 | -12.5% | 57,067,400 |
| 2025/01/09 | 7 | 8 | 7 | 8 | +1 | +14.3% | 51,611,000 |
| 2025/01/08 | 7 | 8 | 7 | 7 | -1 | -12.5% | 65,183,200 |
| 2025/01/07 | 7 | 8 | 7 | 8 | +1 | +14.3% | 62,121,500 |
| 2025/01/06 | 8 | 8 | 7 | 7 | ±0 | ±0% | 57,007,300 |
| 2024/12/30 | 8 | 8 | 7 | 7 | -1 | -12.5% | 60,499,600 |
| 2024/12/27 | 8 | 8 | 7 | 8 | ±0 | ±0% | 50,372,900 |
| 2024/12/26 | 8 | 9 | 8 | 8 | ±0 | ±0% | 57,514,100 |
| 2024/12/25 | 9 | 9 | 8 | 8 | ±0 | ±0% | 76,972,000 |
| 2024/12/24 | 8 | 9 | 8 | 8 | ±0 | ±0% | 98,906,700 |
| 2024/12/23 | 8 | 9 | 8 | 8 | ±0 | ±0% | 96,406,300 |
| 2024/12/20 | 8 | 9 | 8 | 8 | ±0 | ±0% | 96,628,400 |
| 2024/12/19 | 8 | 9 | 8 | 8 | ±0 | ±0% | 98,745,000 |
| 2024/12/18 | 9 | 9 | 8 | 8 | ±0 | ±0% | 80,622,200 |
| 2024/12/17 | 8 | 9 | 8 | 8 | -1 | -11.1% | 91,264,200 |
| 2024/12/16 | 8 | 9 | 8 | 9 | +1 | +12.5% | 105,829,400 |
| 2024/12/13 | 8 | 9 | 8 | 8 | ±0 | ±0% | 101,210,800 |
| 2024/12/12 | 8 | 9 | 8 | 8 | ±0 | ±0% | 91,978,100 |
| 2024/12/11 | 9 | 9 | 8 | 8 | ±0 | ±0% | 85,544,800 |
| 2024/12/10 | 8 | 9 | 8 | 8 | -1 | -11.1% | 98,173,000 |
| 2024/12/09 | 8 | 9 | 8 | 9 | +1 | +12.5% | 99,058,300 |
| 2024/12/06 | 9 | 9 | 8 | 8 | ±0 | ±0% | 88,606,900 |
| 2024/12/05 | 8 | 9 | 8 | 8 | -1 | -11.1% | 81,030,300 |
| 2024/12/04 | 8 | 9 | 8 | 9 | +1 | +12.5% | 100,919,200 |
| 2024/12/03 | 8 | 9 | 8 | 8 | -1 | -11.1% | 84,504,200 |
| 2024/12/02 | 9 | 9 | 8 | 9 | +1 | +12.5% | 77,283,600 |
| 2024/11/29 | 8 | 9 | 8 | 8 | -1 | -11.1% | 77,257,500 |
| 2024/11/28 | 8 | 9 | 8 | 9 | +1 | +12.5% | 82,967,800 |
| 2024/11/27 | 9 | 9 | 8 | 8 | ±0 | ±0% | 75,084,200 |
| 2024/11/26 | 9 | 9 | 8 | 8 | ±0 | ±0% | 91,129,500 |
| 2024/11/25 | 9 | 9 | 8 | 8 | ±0 | ±0% | 103,900,200 |
| 2024/11/22 | 8 | 9 | 8 | 8 | ±0 | ±0% | 97,412,800 |
| 2024/11/21 | 9 | 9 | 8 | 8 | ±0 | ±0% | 104,458,300 |
| 2024/11/20 | 8 | 9 | 8 | 8 | ±0 | ±0% | 101,087,900 |
| 2024/11/19 | 9 | 9 | 8 | 8 | ±0 | ±0% | 106,819,600 |
| 2024/11/18 | 8 | 9 | 8 | 8 | ±0 | ±0% | 105,518,300 |
| 2024/11/15 | 8 | 9 | 8 | 8 | ±0 | ±0% | 108,133,800 |
| 2024/11/14 | 8 | 9 | 7 | 8 | +1 | +14.3% | 182,489,900 |
| 2024/11/13 | 7 | 8 | 7 | 7 | -1 | -12.5% | 128,778,400 |
| 2024/11/12 | 7 | 8 | 7 | 8 | ±0 | ±0% | 107,818,300 |
| 2024/11/11 | 8 | 8 | 7 | 8 | ±0 | ±0% | 124,893,700 |
| 2024/11/08 | 8 | 8 | 7 | 8 | ±0 | ±0% | 118,363,900 |
| 2024/11/07 | 8 | 8 | 7 | 8 | +1 | +14.3% | 141,296,700 |
151～
200
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
