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 |
|---|---|---|---|---|---|---|---|
| 2007/12/07 | 1,220 | 1,230 | 1,210 | 1,220 | +10 | +0.8% | 13,600 |
| 2007/12/06 | 1,240 | 1,240 | 1,210 | 1,210 | -10 | -0.8% | 12,500 |
| 2007/12/05 | 1,210 | 1,220 | 1,190 | 1,220 | -10 | -0.8% | 14,400 |
| 2007/12/04 | 1,240 | 1,240 | 1,200 | 1,230 | ±0 | ±0% | 23,100 |
| 2007/12/03 | 1,220 | 1,250 | 1,220 | 1,230 | +30 | +2.5% | 19,600 |
| 2007/11/30 | 1,190 | 1,210 | 1,180 | 1,200 | +20 | +1.7% | 12,800 |
| 2007/11/29 | 1,190 | 1,220 | 1,180 | 1,180 | +30 | +2.6% | 30,900 |
| 2007/11/28 | 1,140 | 1,170 | 1,140 | 1,150 | ±0 | ±0% | 22,400 |
| 2007/11/27 | 1,130 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 33,500 |
| 2007/11/26 | 1,170 | 1,180 | 1,150 | 1,150 | -10 | -0.9% | 22,200 |
| 2007/11/22 | 1,140 | 1,170 | 1,090 | 1,160 | -20 | -1.7% | 44,700 |
| 2007/11/21 | 1,190 | 1,200 | 1,160 | 1,180 | ±0 | ±0% | 13,200 |
| 2007/11/20 | 1,140 | 1,180 | 1,130 | 1,180 | -10 | -0.8% | 28,800 |
| 2007/11/19 | 1,230 | 1,250 | 1,190 | 1,190 | -20 | -1.7% | 24,200 |
| 2007/11/16 | 1,220 | 1,220 | 1,190 | 1,210 | -40 | -3.2% | 25,100 |
| 2007/11/15 | 1,280 | 1,280 | 1,240 | 1,250 | -20 | -1.6% | 18,200 |
| 2007/11/14 | 1,280 | 1,280 | 1,220 | 1,270 | +50 | +4.1% | 28,000 |
| 2007/11/13 | 1,200 | 1,250 | 1,190 | 1,220 | -10 | -0.8% | 16,800 |
| 2007/11/12 | 1,150 | 1,260 | 1,150 | 1,230 | -20 | -1.6% | 51,500 |
| 2007/11/09 | 1,290 | 1,300 | 1,230 | 1,250 | -30 | -2.3% | 24,800 |
| 2007/11/08 | 1,250 | 1,300 | 1,220 | 1,280 | -40 | -3% | 48,000 |
| 2007/11/07 | 1,440 | 1,460 | 1,320 | 1,320 | -120 | -8.3% | 31,000 |
| 2007/11/06 | 1,450 | 1,490 | 1,400 | 1,440 | -30 | -2% | 29,400 |
| 2007/11/05 | 1,490 | 1,510 | 1,460 | 1,470 | -30 | -2% | 27,600 |
| 2007/11/02 | 1,450 | 1,530 | 1,450 | 1,500 | -20 | -1.3% | 74,100 |
| 2007/11/01 | 1,540 | 1,550 | 1,510 | 1,520 | -20 | -1.3% | 38,600 |
| 2007/10/31 | 1,540 | 1,570 | 1,500 | 1,540 | ±0 | ±0% | 49,000 |
| 2007/10/30 | 1,480 | 1,540 | 1,470 | 1,540 | +80 | +5.5% | 109,500 |
| 2007/10/29 | 1,390 | 1,460 | 1,370 | 1,460 | +90 | +6.6% | 96,900 |
| 2007/10/26 | 1,340 | 1,380 | 1,340 | 1,370 | +10 | +0.7% | 18,300 |
| 2007/10/25 | 1,360 | 1,360 | 1,340 | 1,360 | -20 | -1.4% | 22,700 |
| 2007/10/24 | 1,390 | 1,410 | 1,360 | 1,380 | +10 | +0.7% | 33,600 |
| 2007/10/23 | 1,400 | 1,420 | 1,360 | 1,370 | +10 | +0.7% | 44,400 |
| 2007/10/22 | 1,300 | 1,360 | 1,300 | 1,360 | -40 | -2.9% | 35,800 |
| 2007/10/19 | 1,380 | 1,410 | 1,370 | 1,400 | ±0 | ±0% | 45,100 |
| 2007/10/18 | 1,340 | 1,410 | 1,340 | 1,400 | +70 | +5.3% | 49,400 |
| 2007/10/17 | 1,290 | 1,370 | 1,270 | 1,330 | +20 | +1.5% | 78,700 |
| 2007/10/16 | 1,310 | 1,340 | 1,290 | 1,310 | -40 | -3% | 82,500 |
| 2007/10/15 | 1,430 | 1,440 | 1,320 | 1,350 | -100 | -6.9% | 151,600 |
| 2007/10/12 | 1,510 | 1,520 | 1,430 | 1,450 | -90 | -5.8% | 170,000 |
| 2007/10/11 | 1,580 | 1,590 | 1,470 | 1,540 | -70 | -4.3% | 163,300 |
| 2007/10/10 | 1,610 | 1,620 | 1,540 | 1,610 | +30 | +1.9% | 69,100 |
| 2007/10/09 | 1,550 | 1,680 | 1,530 | 1,580 | +100 | +6.8% | 199,300 |
| 2007/10/05 | 1,460 | 1,490 | 1,440 | 1,480 | +60 | +4.2% | 70,700 |
| 2007/10/04 | 1,420 | 1,470 | 1,420 | 1,420 | ±0 | ±0% | 58,600 |
| 2007/10/03 | 1,340 | 1,440 | 1,310 | 1,420 | +100 | +7.6% | 123,600 |
| 2007/10/02 | 1,310 | 1,360 | 1,310 | 1,320 | +30 | +2.3% | 128,100 |
| 2007/10/01 | 1,280 | 1,300 | 1,270 | 1,290 | +30 | +2.4% | 40,500 |
| 2007/09/28 | 1,310 | 1,320 | 1,250 | 1,260 | -30 | -2.3% | 89,900 |
| 2007/09/27 | 1,220 | 1,290 | 1,220 | 1,290 | +90 | +7.5% | 94,000 |
4301～
4350
件表示中 / 5277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 | 1,000円 | -19.7% | -18.6% | 1.00% | 21.74倍 | 1.73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 |
| シーラＨＤ | 38,700円 | +14.1% | -35.4% | 0.90% | - | 1.37倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| ＬｅＴｅｃｈ | 149,300円 | +46.2% | +10.1% | 2.21% | 12.58倍 | 2.69倍 |
|
権利調整後に収益物件化する不動産を開発。主力は投資用マンション販売。住友林業がＴＯＢ |
| Ｆブラザース | 103,600円 | +6.4% | -0.6% | 3.38% | 10.60倍 | 0.59倍 |
|
不動産の自己勘定投資が柱。商業施設、オフィスビルへの投資中心に運用。宿泊施設運営を育成 |
| アンビション | 206,500円 | +26.7% | +23.7% | 5.08% | 6.38倍 | 2.11倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
市場注目の銘柄
チャート関連のコラム
