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 |
|---|---|---|---|---|---|---|---|
| 2007/07/13 | 1,810 | 1,820 | 1,770 | 1,790 | ±0 | ±0% | 36,700 |
| 2007/07/12 | 1,820 | 1,830 | 1,780 | 1,790 | -30 | -1.6% | 89,700 |
| 2007/07/11 | 1,850 | 1,850 | 1,790 | 1,820 | -40 | -2.2% | 55,500 |
| 2007/07/10 | 1,890 | 1,900 | 1,850 | 1,860 | -30 | -1.6% | 14,600 |
| 2007/07/09 | 1,830 | 1,890 | 1,830 | 1,890 | +50 | +2.7% | 29,000 |
| 2007/07/06 | 1,860 | 1,860 | 1,820 | 1,840 | -10 | -0.5% | 47,400 |
| 2007/07/05 | 1,870 | 1,900 | 1,840 | 1,850 | -20 | -1.1% | 53,400 |
| 2007/07/04 | 1,940 | 1,940 | 1,860 | 1,870 | -70 | -3.6% | 73,700 |
| 2007/07/03 | 1,980 | 1,980 | 1,870 | 1,940 | -10 | -0.5% | 100,400 |
| 2007/07/02 | 2,040 | 2,060 | 1,950 | 1,950 | +100 | +5.4% | 222,600 |
| 2007/06/29 | 1,740 | 1,850 | 1,720 | 1,850 | +130 | +7.6% | 147,600 |
| 2007/06/28 | 1,670 | 1,720 | 1,670 | 1,720 | +80 | +4.9% | 51,600 |
| 2007/06/27 | 1,630 | 1,660 | 1,620 | 1,640 | -20 | -1.2% | 43,000 |
| 2007/06/26 | 1,650 | 1,670 | 1,640 | 1,660 | +20 | +1.2% | 76,000 |
| 2007/06/25 | 1,770 | 1,770 | 1,590 | 1,640 | -100 | -5.7% | 310,400 |
| 2007/06/22 | 1,790 | 1,800 | 1,720 | 1,740 | -30 | -1.7% | 116,300 |
| 2007/06/21 | 1,780 | 1,790 | 1,760 | 1,770 | -20 | -1.1% | 71,800 |
| 2007/06/20 | 1,770 | 1,800 | 1,770 | 1,790 | +10 | +0.6% | 24,500 |
| 2007/06/19 | 1,840 | 1,840 | 1,770 | 1,780 | -30 | -1.7% | 52,600 |
| 2007/06/18 | 1,770 | 1,810 | 1,770 | 1,810 | +70 | +4% | 58,100 |
| 2007/06/15 | 1,780 | 1,780 | 1,720 | 1,740 | -10 | -0.6% | 60,600 |
| 2007/06/14 | 1,780 | 1,780 | 1,730 | 1,750 | ±0 | ±0% | 45,100 |
| 2007/06/13 | 1,780 | 1,780 | 1,700 | 1,750 | -80 | -4.4% | 145,100 |
| 2007/06/12 | 1,890 | 1,890 | 1,750 | 1,830 | -70 | -3.7% | 63,000 |
| 2007/06/11 | 1,960 | 1,970 | 1,880 | 1,900 | -50 | -2.6% | 49,500 |
| 2007/06/08 | 1,980 | 1,980 | 1,950 | 1,950 | -50 | -2.5% | 22,600 |
| 2007/06/07 | 1,980 | 2,000 | 1,970 | 2,000 | +10 | +0.5% | 5,100 |
| 2007/06/06 | 1,980 | 1,990 | 1,970 | 1,990 | ±0 | ±0% | 11,700 |
| 2007/06/05 | 1,980 | 1,990 | 1,960 | 1,990 | ±0 | ±0% | 16,600 |
| 2007/06/04 | 2,020 | 2,030 | 1,980 | 1,990 | -10 | -0.5% | 13,600 |
| 2007/06/01 | 1,950 | 2,000 | 1,950 | 2,000 | +50 | +2.6% | 16,000 |
| 2007/05/31 | 1,950 | 1,960 | 1,930 | 1,950 | +40 | +2.1% | 9,600 |
| 2007/05/30 | 1,930 | 1,940 | 1,910 | 1,910 | -20 | -1% | 15,400 |
| 2007/05/29 | 1,960 | 1,970 | 1,910 | 1,930 | -10 | -0.5% | 15,400 |
| 2007/05/28 | 1,950 | 1,980 | 1,930 | 1,940 | -10 | -0.5% | 15,400 |
| 2007/05/25 | 1,950 | 1,950 | 1,910 | 1,950 | +30 | +1.6% | 7,900 |
| 2007/05/24 | 1,970 | 1,970 | 1,920 | 1,920 | -40 | -2% | 11,600 |
| 2007/05/23 | 1,960 | 1,980 | 1,960 | 1,960 | +10 | +0.5% | 5,600 |
| 2007/05/22 | 1,950 | 1,960 | 1,940 | 1,950 | +30 | +1.6% | 9,800 |
| 2007/05/21 | 1,870 | 1,990 | 1,870 | 1,920 | +30 | +1.6% | 20,600 |
| 2007/05/18 | 1,920 | 1,930 | 1,890 | 1,890 | -60 | -3.1% | 13,800 |
| 2007/05/17 | 1,970 | 1,970 | 1,930 | 1,950 | -10 | -0.5% | 5,800 |
| 2007/05/16 | 2,040 | 2,040 | 1,920 | 1,960 | -50 | -2.5% | 24,900 |
| 2007/05/15 | 2,060 | 2,060 | 2,000 | 2,010 | -30 | -1.5% | 12,600 |
| 2007/05/14 | 2,060 | 2,080 | 2,030 | 2,040 | +20 | +1% | 20,500 |
| 2007/05/11 | 2,040 | 2,040 | 1,980 | 2,020 | -30 | -1.5% | 13,100 |
| 2007/05/10 | 2,100 | 2,120 | 2,050 | 2,050 | -30 | -1.4% | 23,000 |
| 2007/05/09 | 2,050 | 2,090 | 2,050 | 2,080 | +30 | +1.5% | 15,800 |
| 2007/05/08 | 2,040 | 2,050 | 2,010 | 2,050 | +20 | +1% | 14,200 |
| 2007/05/07 | 2,010 | 2,030 | 2,000 | 2,030 | +30 | +1.5% | 16,700 |
4401～
4450
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 | 0.58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 | 2.10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
