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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 8 | 8 | 7 | 7 | -1 | -12.5% | 65,619,800 |
| 2024/04/02 | 8 | 8 | 7 | 8 | ±0 | ±0% | 64,794,100 |
| 2024/04/01 | 8 | 8 | 7 | 8 | +1 | +14.3% | 63,421,000 |
| 2024/03/29 | 7 | 8 | 7 | 7 | -1 | -12.5% | 56,185,800 |
| 2024/03/28 | 8 | 8 | 7 | 8 | ±0 | ±0% | 61,873,000 |
| 2024/03/27 | 8 | 8 | 7 | 8 | +1 | +14.3% | 37,193,300 |
| 2024/03/26 | 8 | 8 | 7 | 7 | -1 | -12.5% | 44,071,000 |
| 2024/03/25 | 7 | 8 | 7 | 8 | ±0 | ±0% | 54,380,600 |
| 2024/03/22 | 8 | 8 | 7 | 8 | +1 | +14.3% | 50,824,900 |
| 2024/03/21 | 8 | 8 | 7 | 7 | -1 | -12.5% | 44,668,900 |
| 2024/03/19 | 8 | 8 | 7 | 8 | +1 | +14.3% | 52,607,900 |
| 2024/03/18 | 8 | 8 | 7 | 7 | -1 | -12.5% | 52,239,900 |
| 2024/03/15 | 7 | 8 | 7 | 8 | ±0 | ±0% | 54,843,200 |
| 2024/03/14 | 8 | 8 | 7 | 8 | ±0 | ±0% | 56,796,600 |
| 2024/03/13 | 8 | 8 | 7 | 8 | ±0 | ±0% | 63,141,000 |
| 2024/03/12 | 8 | 8 | 7 | 8 | +1 | +14.3% | 65,411,300 |
| 2024/03/11 | 8 | 8 | 7 | 7 | -1 | -12.5% | 68,376,400 |
| 2024/03/08 | 8 | 8 | 7 | 8 | +1 | +14.3% | 60,272,500 |
| 2024/03/07 | 7 | 8 | 7 | 7 | -1 | -12.5% | 57,742,800 |
| 2024/03/06 | 7 | 8 | 7 | 8 | +1 | +14.3% | 64,195,600 |
| 2024/03/05 | 7 | 8 | 7 | 7 | ±0 | ±0% | 59,416,700 |
| 2024/03/04 | 7 | 8 | 7 | 7 | -1 | -12.5% | 57,231,100 |
| 2024/03/01 | 8 | 8 | 7 | 8 | ±0 | ±0% | 61,553,400 |
| 2024/02/29 | 7 | 8 | 7 | 8 | +1 | +14.3% | 55,291,800 |
| 2024/02/28 | 8 | 8 | 7 | 7 | -1 | -12.5% | 58,691,900 |
| 2024/02/27 | 7 | 8 | 7 | 8 | +1 | +14.3% | 31,484,900 |
| 2024/02/26 | 8 | 8 | 7 | 7 | -1 | -12.5% | 50,384,100 |
| 2024/02/22 | 7 | 8 | 7 | 8 | +1 | +14.3% | 52,777,300 |
| 2024/02/21 | 7 | 8 | 7 | 7 | ±0 | ±0% | 63,191,800 |
| 2024/02/20 | 8 | 8 | 7 | 7 | ±0 | ±0% | 52,362,600 |
| 2024/02/19 | 8 | 8 | 7 | 7 | ±0 | ±0% | 57,825,900 |
| 2024/02/16 | 7 | 8 | 7 | 7 | ±0 | ±0% | 59,994,500 |
| 2024/02/15 | 8 | 8 | 7 | 7 | -1 | -12.5% | 51,841,100 |
| 2024/02/14 | 8 | 8 | 7 | 8 | +1 | +14.3% | 50,580,100 |
| 2024/02/13 | 7 | 8 | 7 | 7 | -1 | -12.5% | 38,897,500 |
| 2024/02/09 | 7 | 8 | 7 | 8 | ±0 | ±0% | 54,178,300 |
| 2024/02/08 | 7 | 8 | 7 | 8 | +1 | +14.3% | 43,341,500 |
| 2024/02/07 | 7 | 8 | 7 | 7 | ±0 | ±0% | 51,464,900 |
| 2024/02/06 | 7 | 8 | 7 | 7 | ±0 | ±0% | 47,007,200 |
| 2024/02/05 | 8 | 8 | 7 | 7 | -1 | -12.5% | 44,043,200 |
| 2024/02/02 | 7 | 8 | 7 | 8 | ±0 | ±0% | 45,582,300 |
| 2024/02/01 | 7 | 8 | 7 | 8 | +1 | +14.3% | 50,416,400 |
| 2024/01/31 | 8 | 8 | 7 | 7 | -1 | -12.5% | 46,437,200 |
| 2024/01/30 | 8 | 8 | 7 | 8 | ±0 | ±0% | 46,639,500 |
| 2024/01/29 | 7 | 8 | 7 | 8 | +1 | +14.3% | 42,623,400 |
| 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 |
351～
400
件表示中 / 5317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 | 357,000円 | +43.1% | +67.4% | 0.00% | 9.07倍 | 2.98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 | 80,800円 | +18.6% | +0.7% | 3.96% | 8.84倍 | 1.09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 | 235,200円 | +18.4% | +8.9% | 1.79% | 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
