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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 8 | 8 | 7 | 7 | -1 | -12.5% | 54,692,200 |
| 2024/01/25 | 8 | 8 | 7 | 8 | +1 | +14.3% | 47,949,300 |
| 2024/01/24 | 7 | 8 | 7 | 7 | ±0 | ±0% | 55,189,600 |
| 2024/01/23 | 8 | 8 | 7 | 7 | ±0 | ±0% | 52,935,300 |
| 2024/01/22 | 7 | 8 | 7 | 7 | ±0 | ±0% | 56,171,700 |
| 2024/01/19 | 8 | 8 | 7 | 7 | ±0 | ±0% | 40,977,900 |
| 2024/01/18 | 7 | 8 | 7 | 7 | -1 | -12.5% | 50,121,000 |
| 2024/01/17 | 7 | 8 | 7 | 8 | +1 | +14.3% | 49,124,300 |
| 2024/01/16 | 7 | 8 | 7 | 7 | ±0 | ±0% | 48,815,100 |
| 2024/01/15 | 7 | 8 | 7 | 7 | ±0 | ±0% | 45,975,200 |
| 2024/01/12 | 8 | 8 | 7 | 7 | -1 | -12.5% | 51,603,600 |
| 2024/01/11 | 8 | 8 | 7 | 8 | +1 | +14.3% | 54,705,200 |
| 2024/01/10 | 8 | 8 | 7 | 7 | -1 | -12.5% | 42,592,000 |
| 2024/01/09 | 8 | 8 | 7 | 8 | ±0 | ±0% | 45,725,800 |
| 2024/01/05 | 8 | 8 | 7 | 8 | ±0 | ±0% | 47,534,100 |
| 2024/01/04 | 7 | 8 | 7 | 8 | +1 | +14.3% | 37,097,900 |
| 2023/12/29 | 7 | 8 | 7 | 7 | -1 | -12.5% | 25,664,700 |
| 2023/12/28 | 7 | 8 | 7 | 8 | +1 | +14.3% | 32,609,700 |
| 2023/12/27 | 7 | 8 | 6 | 7 | ±0 | ±0% | 52,145,900 |
| 2023/12/26 | 7 | 8 | 7 | 7 | ±0 | ±0% | 49,394,100 |
| 2023/12/25 | 7 | 8 | 7 | 7 | -1 | -12.5% | 44,228,800 |
| 2023/12/22 | 7 | 8 | 7 | 8 | +1 | +14.3% | 48,856,300 |
| 2023/12/21 | 7 | 8 | 7 | 7 | -1 | -12.5% | 40,074,400 |
| 2023/12/20 | 7 | 8 | 7 | 8 | +1 | +14.3% | 46,224,000 |
| 2023/12/19 | 7 | 8 | 7 | 7 | ±0 | ±0% | 41,641,700 |
| 2023/12/18 | 8 | 8 | 7 | 7 | ±0 | ±0% | 43,042,500 |
| 2023/12/15 | 7 | 8 | 7 | 7 | ±0 | ±0% | 42,280,500 |
| 2023/12/14 | 7 | 8 | 7 | 7 | ±0 | ±0% | 48,079,300 |
| 2023/12/13 | 7 | 8 | 7 | 7 | ±0 | ±0% | 43,353,700 |
| 2023/12/12 | 7 | 8 | 7 | 7 | ±0 | ±0% | 47,645,200 |
| 2023/12/11 | 7 | 8 | 7 | 7 | ±0 | ±0% | 49,121,300 |
| 2023/12/08 | 7 | 8 | 7 | 7 | ±0 | ±0% | 46,157,800 |
| 2023/12/07 | 8 | 8 | 7 | 7 | ±0 | ±0% | 41,023,100 |
| 2023/12/06 | 7 | 8 | 7 | 7 | -1 | -12.5% | 30,961,300 |
| 2023/12/05 | 8 | 8 | 7 | 8 | +1 | +14.3% | 33,214,700 |
| 2023/12/04 | 8 | 8 | 7 | 7 | -1 | -12.5% | 35,080,600 |
| 2023/12/01 | 7 | 8 | 7 | 8 | +1 | +14.3% | 31,716,200 |
| 2023/11/30 | 7 | 8 | 7 | 7 | ±0 | ±0% | 32,689,200 |
| 2023/11/29 | 7 | 8 | 7 | 7 | ±0 | ±0% | 29,620,800 |
| 2023/11/28 | 7 | 8 | 7 | 7 | ±0 | ±0% | 24,321,600 |
| 2023/11/27 | 7 | 8 | 7 | 7 | -1 | -12.5% | 26,993,100 |
| 2023/11/24 | 7 | 8 | 7 | 8 | +1 | +14.3% | 24,232,500 |
| 2023/11/22 | 7 | 8 | 7 | 7 | ±0 | ±0% | 26,863,900 |
| 2023/11/21 | 7 | 8 | 7 | 7 | ±0 | ±0% | 24,777,100 |
| 2023/11/20 | 8 | 8 | 7 | 7 | -1 | -12.5% | 24,864,500 |
| 2023/11/17 | 7 | 8 | 7 | 8 | +1 | +14.3% | 27,771,900 |
| 2023/11/16 | 8 | 8 | 7 | 7 | ±0 | ±0% | 25,807,300 |
| 2023/11/15 | 8 | 8 | 7 | 7 | -1 | -12.5% | 28,686,000 |
| 2023/11/14 | 7 | 8 | 7 | 8 | ±0 | ±0% | 34,609,200 |
| 2023/11/13 | 7 | 8 | 7 | 8 | +1 | +14.3% | 32,319,900 |
301～
350
件表示中 / 5222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 | 700円 | - | - | - | - | 1.21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 |
| ＡＶＡＮＴＩＡ | 76,600円 | +2.8% | +19.7% | 4.96% | 15.79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 |
| 明豊エンター | 33,400円 | +41.0% | +5.5% | 3.29% | 7.04倍 | 1.19倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| アグレ都市 | 166,600円 | +10.8% | +71.7% | 5.58% | 6.35倍 | 1.53倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
市場注目の銘柄
チャート関連のコラム
