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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 2,410 | 2,460 | 2,410 | 2,440 | ±0 | ±0% | 9,200 |
| 2005/09/09 | 2,470 | 2,470 | 2,440 | 2,440 | -50 | -2% | 11,900 |
| 2005/09/08 | 2,480 | 2,490 | 2,440 | 2,490 | +20 | +0.8% | 45,200 |
| 2005/09/07 | 2,400 | 2,520 | 2,400 | 2,470 | +60 | +2.5% | 62,300 |
| 2005/09/06 | 2,460 | 2,480 | 2,360 | 2,410 | -50 | -2% | 49,600 |
| 2005/09/05 | 2,530 | 2,540 | 2,460 | 2,460 | -30 | -1.2% | 85,700 |
| 2005/09/02 | 2,410 | 2,500 | 2,340 | 2,490 | +120 | +5.1% | 135,000 |
| 2005/09/01 | 2,300 | 2,390 | 2,300 | 2,370 | +90 | +3.9% | 69,100 |
| 2005/08/31 | 2,280 | 2,340 | 2,250 | 2,280 | ±0 | ±0% | 43,100 |
| 2005/08/30 | 2,330 | 2,330 | 2,260 | 2,280 | -50 | -2.1% | 40,200 |
| 2005/08/29 | 2,300 | 2,330 | 2,290 | 2,330 | +40 | +1.7% | 55,800 |
| 2005/08/26 | 2,610 | 2,610 | 2,250 | 2,290 | +40 | +1.8% | 220,200 |
| 2005/08/25 | 2,270 | 2,300 | 2,216.7 | 2,250 | -56.7 | -2.5% | 186,300 |
| 2005/08/24 | 2,333.3 | 2,336.7 | 2,283.3 | 2,306.7 | -16.6 | -0.7% | 153,300 |
| 2005/08/23 | 2,363.3 | 2,363.3 | 2,303.3 | 2,323.3 | +6.6 | +0.3% | 224,100 |
| 2005/08/22 | 2,350 | 2,350 | 2,316.7 | 2,316.7 | -46.6 | -2% | 96,600 |
| 2005/08/19 | 2,333.3 | 2,363.3 | 2,320 | 2,363.3 | +13.3 | +0.6% | 92,100 |
| 2005/08/18 | 2,300 | 2,360 | 2,293.3 | 2,350 | +70 | +3.1% | 277,800 |
| 2005/08/17 | 2,253.3 | 2,310 | 2,250 | 2,280 | +3.3 | +0.1% | 134,100 |
| 2005/08/16 | 2,256.7 | 2,296.7 | 2,220 | 2,276.7 | +53.4 | +2.4% | 138,900 |
| 2005/08/15 | 2,183.3 | 2,246.7 | 2,166.7 | 2,223.3 | +50 | +2.3% | 95,100 |
| 2005/08/12 | 2,186.7 | 2,190 | 2,110 | 2,173.3 | +3.3 | +0.2% | 129,300 |
| 2005/08/11 | 2,103.3 | 2,190 | 2,103.3 | 2,170 | +83.3 | +4% | 300,000 |
| 2005/08/10 | 2,216.7 | 2,350 | 2,086.7 | 2,086.7 | -30 | -1.4% | 879,600 |
| 2005/08/09 | 2,043.3 | 2,143.3 | 2,033.3 | 2,116.7 | +73.4 | +3.6% | 76,200 |
| 2005/08/08 | 1,966.7 | 2,043.3 | 1,916.7 | 2,043.3 | -6.7 | -0.3% | 36,900 |
| 2005/08/05 | 2,053.3 | 2,056.7 | 2,000 | 2,050 | -26.7 | -1.3% | 68,400 |
| 2005/08/04 | 2,076.7 | 2,076.7 | 1,966.7 | 2,076.7 | -43.3 | -2% | 85,200 |
| 2005/08/03 | 2,166.7 | 2,166.7 | 2,016.7 | 2,120 | -80 | -3.6% | 135,900 |
| 2005/08/02 | 2,213.3 | 2,316.7 | 2,190 | 2,200 | -13.3 | -0.6% | 236,400 |
| 2005/08/01 | 2,220 | 2,223.3 | 2,186.7 | 2,213.3 | +6.6 | +0.3% | 50,700 |
| 2005/07/29 | 2,233.3 | 2,233.3 | 2,176.7 | 2,206.7 | +6.7 | +0.3% | 62,400 |
| 2005/07/28 | 2,180 | 2,233.3 | 2,180 | 2,200 | +23.3 | +1.1% | 36,600 |
| 2005/07/27 | 2,236.7 | 2,246.7 | 2,173.3 | 2,176.7 | -56.6 | -2.5% | 34,500 |
| 2005/07/26 | 2,243.3 | 2,293.3 | 2,233.3 | 2,233.3 | -43.4 | -1.9% | 42,600 |
| 2005/07/25 | 2,233.3 | 2,283.3 | 2,226.7 | 2,276.7 | +93.4 | +4.3% | 181,800 |
| 2005/07/22 | 2,110 | 2,186.7 | 2,086.7 | 2,183.3 | +40 | +1.9% | 98,100 |
| 2005/07/21 | 2,133.3 | 2,186.7 | 2,126.7 | 2,143.3 | -13.4 | -0.6% | 72,900 |
| 2005/07/20 | 2,073.3 | 2,163.3 | 2,073.3 | 2,156.7 | +66.7 | +3.2% | 124,800 |
| 2005/07/19 | 2,190 | 2,190 | 2,053.3 | 2,090 | -96.7 | -4.4% | 105,300 |
| 2005/07/15 | 2,170 | 2,200 | 2,166.7 | 2,186.7 | -30 | -1.4% | 104,400 |
| 2005/07/14 | 2,250 | 2,253.3 | 2,206.7 | 2,216.7 | -50 | -2.2% | 94,800 |
| 2005/07/13 | 2,233.3 | 2,276.7 | 2,226.7 | 2,266.7 | +20 | +0.9% | 56,700 |
| 2005/07/12 | 2,286.7 | 2,286.7 | 2,240 | 2,246.7 | -30 | -1.3% | 60,600 |
| 2005/07/11 | 2,236.7 | 2,313.3 | 2,236.7 | 2,276.7 | +50 | +2.2% | 76,500 |
| 2005/07/08 | 2,240 | 2,260 | 2,216.7 | 2,226.7 | -13.3 | -0.6% | 45,900 |
| 2005/07/07 | 2,283.3 | 2,283.3 | 2,206.7 | 2,240 | -73.3 | -3.2% | 80,700 |
| 2005/07/06 | 2,420 | 2,433.3 | 2,273.3 | 2,313.3 | -40 | -1.7% | 242,700 |
| 2005/07/05 | 2,340 | 2,366.7 | 2,300 | 2,353.3 | +20 | +0.9% | 245,400 |
| 2005/07/04 | 2,376.7 | 2,446.7 | 2,310 | 2,333.3 | -10 | -0.4% | 218,100 |
4701～
4750
件表示中 / 5125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 | +176.1% | +295.3% | 1.25% | 13.56倍 | 1.48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 |
| アーバネット | 38,200円 | +14.4% | +1.0% | 5.50% | 7.10倍 | 0.82倍 |
|
投資用ワンルームマンションが中核。設計・開発に特化、コンパクト、ファミリーにも展開 |
| センチュリー２１ | 109,400円 | +3.4% | +3.5% | 4.11% | 16.04倍 | 1.71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 |
| ヨシコン | 150,500円 | +21.3% | +15.5% | 3.85% | 4.28倍 | 0.43倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| コロンビア | 348,000円 | +42.6% | +42.6% | 3.16% | 5.70倍 | 1.16倍 |
|
新機軸の企画で勝負する総合不動産。高付加価値物件の開発に特徴。賃貸管理やホテル運営も |
市場注目の銘柄
チャート関連のコラム
