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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 27 | 28 | 26 | 28 | +2 | +7.7% | 460,400 |
| 2010/05/26 | 26 | 27 | 25 | 26 | ±0 | ±0% | 818,400 |
| 2010/05/25 | 28 | 28 | 26 | 26 | -1 | -3.7% | 806,700 |
| 2010/05/24 | 28 | 29 | 27 | 27 | -1 | -3.6% | 694,000 |
| 2010/05/21 | 26 | 29 | 25 | 28 | +2 | +7.7% | 1,605,100 |
| 2010/05/20 | 27 | 28 | 26 | 26 | -2 | -7.1% | 1,675,700 |
| 2010/05/19 | 27 | 29 | 27 | 28 | -1 | -3.4% | 834,400 |
| 2010/05/18 | 29 | 30 | 27 | 29 | +1 | +3.6% | 2,136,200 |
| 2010/05/17 | 32 | 32 | 28 | 28 | -4 | -12.5% | 2,374,900 |
| 2010/05/14 | 33 | 34 | 32 | 32 | -2 | -5.9% | 1,315,300 |
| 2010/05/13 | 34 | 34 | 33 | 34 | ±0 | ±0% | 346,400 |
| 2010/05/12 | 34 | 36 | 33 | 34 | -1 | -2.9% | 969,900 |
| 2010/05/11 | 35 | 37 | 35 | 35 | ±0 | ±0% | 1,334,800 |
| 2010/05/10 | 34 | 35 | 33 | 35 | +1 | +2.9% | 856,400 |
| 2010/05/07 | 33 | 35 | 31 | 34 | -3 | -8.1% | 3,380,900 |
| 2010/05/06 | 38 | 38 | 36 | 37 | -2 | -5.1% | 1,466,400 |
| 2010/04/30 | 40 | 40 | 39 | 39 | ±0 | ±0% | 778,200 |
| 2010/04/28 | 40 | 40 | 38 | 39 | -1 | -2.5% | 1,232,500 |
| 2010/04/27 | 40 | 40 | 39 | 40 | -1 | -2.4% | 1,028,500 |
| 2010/04/26 | 39 | 41 | 39 | 41 | +2 | +5.1% | 2,132,400 |
| 2010/04/23 | 39 | 40 | 38 | 39 | ±0 | ±0% | 946,200 |
| 2010/04/22 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,731,900 |
| 2010/04/21 | 40 | 41 | 39 | 39 | -1 | -2.5% | 3,404,700 |
| 2010/04/20 | 41 | 42 | 40 | 40 | ±0 | ±0% | 1,882,100 |
| 2010/04/19 | 43 | 44 | 40 | 40 | -3 | -7% | 4,514,800 |
| 2010/04/16 | 41 | 44 | 41 | 43 | +3 | +7.5% | 7,498,900 |
| 2010/04/15 | 42 | 43 | 40 | 40 | -2 | -4.8% | 3,433,600 |
| 2010/04/14 | 43 | 43 | 41 | 42 | -1 | -2.3% | 4,056,300 |
| 2010/04/13 | 39 | 44 | 39 | 43 | +5 | +13.2% | 8,002,900 |
| 2010/04/12 | 39 | 40 | 36 | 38 | -1 | -2.6% | 4,251,100 |
| 2010/04/09 | 41 | 41 | 39 | 39 | -1 | -2.5% | 1,427,700 |
| 2010/04/08 | 40 | 42 | 40 | 40 | ±0 | ±0% | 1,947,100 |
| 2010/04/07 | 41 | 42 | 39 | 40 | -2 | -4.8% | 2,779,500 |
| 2010/04/06 | 44 | 45 | 40 | 42 | -1 | -2.3% | 7,244,800 |
| 2010/04/05 | 38 | 44 | 38 | 43 | +6 | +16.2% | 12,048,500 |
| 2010/04/02 | 39 | 39 | 36 | 37 | -3 | -7.5% | 7,992,100 |
| 2010/04/01 | 44 | 49 | 39 | 40 | ±0 | ±0% | 20,934,300 |
| 2010/03/31 | 32 | 40 | 31 | 40 | +10 | +33.3% | 21,367,400 |
| 2010/03/30 | 27 | 33 | 27 | 30 | +4 | +15.4% | 15,484,100 |
| 2010/03/29 | 26 | 27 | 26 | 26 | +1 | +4% | 1,223,300 |
| 2010/03/26 | 26 | 26 | 25 | 25 | ±0 | ±0% | 702,700 |
| 2010/03/25 | 26 | 27 | 25 | 25 | -1 | -3.8% | 2,087,000 |
| 2010/03/24 | 26 | 26 | 24 | 26 | +1 | +4% | 3,040,400 |
| 2010/03/23 | 26 | 26 | 25 | 25 | ±0 | ±0% | 793,400 |
| 2010/03/19 | 26 | 27 | 25 | 25 | -2 | -7.4% | 1,206,300 |
| 2010/03/18 | 27 | 28 | 25 | 27 | +1 | +3.8% | 6,040,900 |
| 2010/03/17 | 26 | 27 | 26 | 26 | -1 | -3.7% | 934,000 |
| 2010/03/16 | 27 | 27 | 26 | 27 | +1 | +3.8% | 1,258,700 |
| 2010/03/15 | 26 | 27 | 25 | 26 | ±0 | ±0% | 1,162,900 |
| 2010/03/12 | 27 | 27 | 25 | 26 | -1 | -3.7% | 2,350,500 |
3651～
3700
件表示中 / 5226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 | 800円 | - | - | - | - | 1.38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 |
| センチュリー２１ | 110,700円 | +3.4% | +11.5% | 4.07% | 15.15倍 | 1.73倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ＡＤワークスＧ | 25,200円 | +10.2% | +9.9% | 4.76% | 6.80倍 | 0.65倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| ＡＶＡＮＴＩＡ | 76,900円 | +2.8% | +19.7% | 4.94% | 15.86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 | 101,800円 | +3.9% | -8.1% | 3.93% | 23.83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 |
市場注目の銘柄
チャート関連のコラム
