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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 8 | 8 | 7 | 7 | ±0 | ±0% | 40,977,900 |
| 2024/01/18 | 7 | 8 | 7 | 7 | -1 | -12.5% | 50,121,000 |
| 2024/01/17 | 7 | 8 | 7 | 8 | +1 | +14.3% | 49,124,300 |
| 2024/01/16 | 7 | 8 | 7 | 7 | ±0 | ±0% | 48,815,100 |
| 2024/01/15 | 7 | 8 | 7 | 7 | ±0 | ±0% | 45,975,200 |
| 2024/01/12 | 8 | 8 | 7 | 7 | -1 | -12.5% | 51,603,600 |
| 2024/01/11 | 8 | 8 | 7 | 8 | +1 | +14.3% | 54,705,200 |
| 2024/01/10 | 8 | 8 | 7 | 7 | -1 | -12.5% | 42,592,000 |
| 2024/01/09 | 8 | 8 | 7 | 8 | ±0 | ±0% | 45,725,800 |
| 2024/01/05 | 8 | 8 | 7 | 8 | ±0 | ±0% | 47,534,100 |
| 2024/01/04 | 7 | 8 | 7 | 8 | +1 | +14.3% | 37,097,900 |
| 2023/12/29 | 7 | 8 | 7 | 7 | -1 | -12.5% | 25,664,700 |
| 2023/12/28 | 7 | 8 | 7 | 8 | +1 | +14.3% | 32,609,700 |
| 2023/12/27 | 7 | 8 | 6 | 7 | ±0 | ±0% | 52,145,900 |
| 2023/12/26 | 7 | 8 | 7 | 7 | ±0 | ±0% | 49,394,100 |
| 2023/12/25 | 7 | 8 | 7 | 7 | -1 | -12.5% | 44,228,800 |
| 2023/12/22 | 7 | 8 | 7 | 8 | +1 | +14.3% | 48,856,300 |
| 2023/12/21 | 7 | 8 | 7 | 7 | -1 | -12.5% | 40,074,400 |
| 2023/12/20 | 7 | 8 | 7 | 8 | +1 | +14.3% | 46,224,000 |
| 2023/12/19 | 7 | 8 | 7 | 7 | ±0 | ±0% | 41,641,700 |
| 2023/12/18 | 8 | 8 | 7 | 7 | ±0 | ±0% | 43,042,500 |
| 2023/12/15 | 7 | 8 | 7 | 7 | ±0 | ±0% | 42,280,500 |
| 2023/12/14 | 7 | 8 | 7 | 7 | ±0 | ±0% | 48,079,300 |
| 2023/12/13 | 7 | 8 | 7 | 7 | ±0 | ±0% | 43,353,700 |
| 2023/12/12 | 7 | 8 | 7 | 7 | ±0 | ±0% | 47,645,200 |
| 2023/12/11 | 7 | 8 | 7 | 7 | ±0 | ±0% | 49,121,300 |
| 2023/12/08 | 7 | 8 | 7 | 7 | ±0 | ±0% | 46,157,800 |
| 2023/12/07 | 8 | 8 | 7 | 7 | ±0 | ±0% | 41,023,100 |
| 2023/12/06 | 7 | 8 | 7 | 7 | -1 | -12.5% | 30,961,300 |
| 2023/12/05 | 8 | 8 | 7 | 8 | +1 | +14.3% | 33,214,700 |
| 2023/12/04 | 8 | 8 | 7 | 7 | -1 | -12.5% | 35,080,600 |
| 2023/12/01 | 7 | 8 | 7 | 8 | +1 | +14.3% | 31,716,200 |
| 2023/11/30 | 7 | 8 | 7 | 7 | ±0 | ±0% | 32,689,200 |
| 2023/11/29 | 7 | 8 | 7 | 7 | ±0 | ±0% | 29,620,800 |
| 2023/11/28 | 7 | 8 | 7 | 7 | ±0 | ±0% | 24,321,600 |
| 2023/11/27 | 7 | 8 | 7 | 7 | -1 | -12.5% | 26,993,100 |
| 2023/11/24 | 7 | 8 | 7 | 8 | +1 | +14.3% | 24,232,500 |
| 2023/11/22 | 7 | 8 | 7 | 7 | ±0 | ±0% | 26,863,900 |
| 2023/11/21 | 7 | 8 | 7 | 7 | ±0 | ±0% | 24,777,100 |
| 2023/11/20 | 8 | 8 | 7 | 7 | -1 | -12.5% | 24,864,500 |
| 2023/11/17 | 7 | 8 | 7 | 8 | +1 | +14.3% | 27,771,900 |
| 2023/11/16 | 8 | 8 | 7 | 7 | ±0 | ±0% | 25,807,300 |
| 2023/11/15 | 8 | 8 | 7 | 7 | -1 | -12.5% | 28,686,000 |
| 2023/11/14 | 7 | 8 | 7 | 8 | ±0 | ±0% | 34,609,200 |
| 2023/11/13 | 7 | 8 | 7 | 8 | +1 | +14.3% | 32,319,900 |
| 2023/11/10 | 7 | 8 | 7 | 7 | -1 | -12.5% | 37,709,500 |
| 2023/11/09 | 7 | 8 | 7 | 8 | +1 | +14.3% | 31,619,100 |
| 2023/11/08 | 8 | 8 | 7 | 7 | ±0 | ±0% | 30,951,200 |
| 2023/11/07 | 8 | 8 | 7 | 7 | -1 | -12.5% | 31,507,700 |
| 2023/11/06 | 8 | 8 | 7 | 8 | ±0 | ±0% | 30,308,700 |
401～
450
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
