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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 8 | 9 | 8 | 9 | +1 | +12.5% | 114,711,300 |
| 2024/08/26 | 8 | 8 | 7 | 8 | ±0 | ±0% | 137,040,700 |
| 2024/08/23 | 8 | 8 | 7 | 8 | ±0 | ±0% | 130,976,100 |
| 2024/08/22 | 8 | 8 | 7 | 8 | ±0 | ±0% | 120,727,800 |
| 2024/08/21 | 8 | 8 | 7 | 8 | ±0 | ±0% | 125,534,900 |
| 2024/08/20 | 7 | 8 | 7 | 8 | +1 | +14.3% | 126,177,800 |
| 2024/08/19 | 8 | 8 | 7 | 7 | -1 | -12.5% | 120,270,400 |
| 2024/08/16 | 7 | 8 | 7 | 8 | +1 | +14.3% | 118,633,900 |
| 2024/08/15 | 7 | 8 | 7 | 7 | -1 | -12.5% | 115,921,400 |
| 2024/08/14 | 8 | 8 | 7 | 8 | +1 | +14.3% | 108,200,600 |
| 2024/08/13 | 8 | 8 | 7 | 7 | -1 | -12.5% | 123,619,400 |
| 2024/08/09 | 8 | 8 | 7 | 8 | +1 | +14.3% | 113,676,000 |
| 2024/08/08 | 8 | 8 | 7 | 7 | -1 | -12.5% | 124,246,400 |
| 2024/08/07 | 8 | 8 | 7 | 8 | +1 | +14.3% | 114,969,700 |
| 2024/08/06 | 8 | 8 | 7 | 7 | -1 | -12.5% | 91,603,900 |
| 2024/08/05 | 8 | 8 | 7 | 8 | ±0 | ±0% | 108,707,300 |
| 2024/08/02 | 8 | 9 | 8 | 8 | -1 | -11.1% | 116,177,200 |
| 2024/08/01 | 8 | 9 | 8 | 9 | +1 | +12.5% | 133,237,400 |
| 2024/07/31 | 8 | 9 | 8 | 8 | -1 | -11.1% | 121,354,500 |
| 2024/07/30 | 9 | 9 | 8 | 9 | ±0 | ±0% | 118,935,300 |
| 2024/07/29 | 8 | 9 | 8 | 9 | ±0 | ±0% | 118,132,300 |
| 2024/07/26 | 9 | 9 | 8 | 9 | ±0 | ±0% | 115,359,100 |
| 2024/07/25 | 8 | 9 | 8 | 9 | ±0 | ±0% | 112,958,800 |
| 2024/07/24 | 9 | 9 | 8 | 9 | ±0 | ±0% | 114,956,700 |
| 2024/07/23 | 8 | 9 | 8 | 9 | +1 | +12.5% | 124,430,500 |
| 2024/07/22 | 9 | 9 | 8 | 8 | ±0 | ±0% | 137,613,700 |
| 2024/07/19 | 8 | 9 | 8 | 8 | ±0 | ±0% | 126,374,100 |
| 2024/07/18 | 9 | 9 | 8 | 8 | ±0 | ±0% | 133,018,400 |
| 2024/07/17 | 8 | 9 | 8 | 8 | ±0 | ±0% | 140,439,900 |
| 2024/07/16 | 8 | 9 | 8 | 8 | ±0 | ±0% | 137,522,700 |
| 2024/07/12 | 8 | 9 | 8 | 8 | ±0 | ±0% | 140,328,100 |
| 2024/07/11 | 9 | 9 | 8 | 8 | ±0 | ±0% | 125,044,600 |
| 2024/07/10 | 8 | 9 | 8 | 8 | ±0 | ±0% | 121,601,700 |
| 2024/07/09 | 9 | 9 | 8 | 8 | -1 | -11.1% | 107,888,800 |
| 2024/07/08 | 9 | 9 | 8 | 9 | +1 | +12.5% | 110,293,800 |
| 2024/07/05 | 9 | 9 | 8 | 8 | -1 | -11.1% | 117,015,900 |
| 2024/07/04 | 9 | 9 | 8 | 9 | ±0 | ±0% | 115,142,000 |
| 2024/07/03 | 8 | 9 | 8 | 9 | +1 | +12.5% | 117,245,500 |
| 2024/07/02 | 9 | 9 | 8 | 8 | ±0 | ±0% | 115,573,700 |
| 2024/07/01 | 9 | 9 | 8 | 8 | ±0 | ±0% | 110,538,900 |
| 2024/06/28 | 9 | 9 | 8 | 8 | ±0 | ±0% | 87,805,500 |
| 2024/06/27 | 8 | 9 | 8 | 8 | ±0 | ±0% | 72,968,900 |
| 2024/06/26 | 9 | 9 | 8 | 8 | -1 | -11.1% | 70,072,400 |
| 2024/06/25 | 9 | 9 | 8 | 9 | ±0 | ±0% | 71,842,600 |
| 2024/06/24 | 8 | 9 | 8 | 9 | ±0 | ±0% | 80,711,400 |
| 2024/06/21 | 9 | 9 | 8 | 9 | +1 | +12.5% | 80,480,300 |
| 2024/06/20 | 8 | 9 | 8 | 8 | -1 | -11.1% | 73,599,100 |
| 2024/06/19 | 8 | 9 | 8 | 9 | +1 | +12.5% | 79,517,800 |
| 2024/06/18 | 8 | 9 | 8 | 8 | -1 | -11.1% | 84,749,100 |
| 2024/06/17 | 8 | 9 | 8 | 9 | +1 | +12.5% | 79,226,400 |
251～
300
件表示中 / 5316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 |
| グッドライフ | 355,000円 | +43.1% | +67.4% | 0.00% | 9.01倍 | 2.97倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| 毎コムネット | 80,500円 | +18.6% | +0.7% | 3.98% | 8.81倍 | 1.08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 | 229,600円 | +18.4% | +8.9% | 1.83% | 8.74倍 | 1.56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
