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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 9 | 9 | 8 | 8 | ±0 | ±0% | 79,668,100 |
| 2024/06/13 | 8 | 9 | 7 | 8 | ±0 | ±0% | 135,235,800 |
| 2024/06/12 | 8 | 8 | 7 | 8 | ±0 | ±0% | 92,303,200 |
| 2024/06/11 | 8 | 8 | 7 | 8 | ±0 | ±0% | 88,789,000 |
| 2024/06/10 | 8 | 8 | 7 | 8 | ±0 | ±0% | 80,406,800 |
| 2024/06/07 | 8 | 8 | 7 | 8 | +1 | +14.3% | 82,011,900 |
| 2024/06/06 | 7 | 8 | 7 | 7 | ±0 | ±0% | 82,422,000 |
| 2024/06/05 | 7 | 8 | 7 | 7 | ±0 | ±0% | 78,297,300 |
| 2024/06/04 | 8 | 8 | 7 | 7 | ±0 | ±0% | 79,475,900 |
| 2024/06/03 | 7 | 8 | 7 | 7 | ±0 | ±0% | 79,965,300 |
| 2024/05/31 | 8 | 8 | 7 | 7 | -1 | -12.5% | 89,336,000 |
| 2024/05/30 | 8 | 8 | 7 | 8 | ±0 | ±0% | 75,743,400 |
| 2024/05/29 | 8 | 9 | 8 | 8 | ±0 | ±0% | 100,689,800 |
| 2024/05/28 | 8 | 9 | 7 | 8 | ±0 | ±0% | 126,876,400 |
| 2024/05/27 | 7 | 8 | 7 | 8 | ±0 | ±0% | 74,467,000 |
| 2024/05/24 | 8 | 8 | 7 | 8 | ±0 | ±0% | 79,020,200 |
| 2024/05/23 | 8 | 8 | 7 | 8 | ±0 | ±0% | 74,654,400 |
| 2024/05/22 | 8 | 8 | 7 | 8 | ±0 | ±0% | 77,394,800 |
| 2024/05/21 | 8 | 8 | 7 | 8 | ±0 | ±0% | 76,667,200 |
| 2024/05/20 | 8 | 8 | 7 | 8 | ±0 | ±0% | 79,011,700 |
| 2024/05/17 | 8 | 8 | 7 | 8 | ±0 | ±0% | 72,754,200 |
| 2024/05/16 | 8 | 8 | 7 | 8 | +1 | +14.3% | 80,159,400 |
| 2024/05/15 | 8 | 8 | 7 | 7 | ±0 | ±0% | 72,741,300 |
| 2024/05/14 | 7 | 8 | 7 | 7 | ±0 | ±0% | 63,044,100 |
| 2024/05/13 | 8 | 8 | 7 | 7 | -1 | -12.5% | 48,405,300 |
| 2024/05/10 | 8 | 8 | 7 | 8 | ±0 | ±0% | 75,200,400 |
| 2024/05/09 | 7 | 8 | 7 | 8 | ±0 | ±0% | 68,902,900 |
| 2024/05/08 | 7 | 8 | 7 | 8 | +1 | +14.3% | 72,555,100 |
| 2024/05/07 | 8 | 8 | 7 | 7 | -1 | -12.5% | 73,756,900 |
| 2024/05/02 | 8 | 8 | 7 | 8 | ±0 | ±0% | 66,917,500 |
| 2024/05/01 | 8 | 8 | 7 | 8 | +1 | +14.3% | 69,905,700 |
| 2024/04/30 | 8 | 8 | 7 | 7 | -1 | -12.5% | 75,548,000 |
| 2024/04/26 | 8 | 8 | 7 | 8 | ±0 | ±0% | 73,461,500 |
| 2024/04/25 | 8 | 8 | 7 | 8 | ±0 | ±0% | 72,709,100 |
| 2024/04/24 | 8 | 8 | 7 | 8 | ±0 | ±0% | 77,099,900 |
| 2024/04/23 | 8 | 8 | 7 | 8 | ±0 | ±0% | 69,023,900 |
| 2024/04/22 | 8 | 8 | 7 | 8 | ±0 | ±0% | 71,101,200 |
| 2024/04/19 | 8 | 8 | 7 | 8 | ±0 | ±0% | 66,243,300 |
| 2024/04/18 | 8 | 8 | 7 | 8 | ±0 | ±0% | 65,502,300 |
| 2024/04/17 | 7 | 8 | 7 | 8 | +1 | +14.3% | 67,668,200 |
| 2024/04/16 | 8 | 8 | 7 | 7 | -1 | -12.5% | 73,412,700 |
| 2024/04/15 | 8 | 8 | 7 | 8 | +1 | +14.3% | 71,048,800 |
| 2024/04/12 | 8 | 8 | 7 | 7 | -1 | -12.5% | 74,331,500 |
| 2024/04/11 | 8 | 8 | 7 | 8 | +1 | +14.3% | 72,789,500 |
| 2024/04/10 | 8 | 8 | 7 | 7 | ±0 | ±0% | 71,842,300 |
| 2024/04/09 | 7 | 8 | 7 | 7 | -1 | -12.5% | 62,765,000 |
| 2024/04/08 | 7 | 8 | 7 | 8 | +1 | +14.3% | 69,035,800 |
| 2024/04/05 | 8 | 8 | 7 | 7 | -1 | -12.5% | 71,392,000 |
| 2024/04/04 | 8 | 8 | 7 | 8 | +1 | +14.3% | 77,954,200 |
| 2024/04/03 | 8 | 8 | 7 | 7 | -1 | -12.5% | 65,619,800 |
301～
350
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
