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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,520 | 1,530 | 1,483.3 | 1,530 | +43.3 | +2.9% | 15,300 |
| 2005/02/02 | 1,506.7 | 1,513.3 | 1,486.7 | 1,486.7 | -33.3 | -2.2% | 15,300 |
| 2005/02/01 | 1,536.7 | 1,536.7 | 1,516.7 | 1,520 | -43.3 | -2.8% | 24,300 |
| 2005/01/31 | 1,536.7 | 1,576.7 | 1,523.3 | 1,563.3 | +26.6 | +1.7% | 20,700 |
| 2005/01/28 | 1,566.7 | 1,576.7 | 1,533.3 | 1,536.7 | -26.6 | -1.7% | 29,400 |
| 2005/01/27 | 1,560 | 1,573.3 | 1,540 | 1,563.3 | -13.4 | -0.8% | 33,000 |
| 2005/01/26 | 1,533.3 | 1,580 | 1,516.7 | 1,576.7 | +50 | +3.3% | 62,400 |
| 2005/01/25 | 1,500 | 1,530 | 1,483.3 | 1,526.7 | +33.4 | +2.2% | 54,900 |
| 2005/01/24 | 1,470 | 1,516.7 | 1,470 | 1,493.3 | +6.6 | +0.4% | 25,200 |
| 2005/01/21 | 1,470 | 1,493.3 | 1,466.7 | 1,486.7 | -13.3 | -0.9% | 25,800 |
| 2005/01/20 | 1,503.3 | 1,523.3 | 1,466.7 | 1,500 | -20 | -1.3% | 27,000 |
| 2005/01/19 | 1,493.3 | 1,566.7 | 1,493.3 | 1,520 | +26.7 | +1.8% | 75,600 |
| 2005/01/18 | 1,483.3 | 1,496.7 | 1,466.7 | 1,493.3 | +10 | +0.7% | 43,800 |
| 2005/01/17 | 1,433.3 | 1,486.7 | 1,416.7 | 1,483.3 | +50 | +3.5% | 41,100 |
| 2005/01/14 | 1,433.3 | 1,440 | 1,416.7 | 1,433.3 | -6.7 | -0.5% | 27,600 |
| 2005/01/13 | 1,433.3 | 1,440 | 1,420 | 1,440 | +6.7 | +0.5% | 34,500 |
| 2005/01/12 | 1,450 | 1,450 | 1,416.7 | 1,433.3 | -20 | -1.4% | 43,200 |
| 2005/01/11 | 1,443.3 | 1,466.7 | 1,420 | 1,453.3 | +76.6 | +5.6% | 74,700 |
| 2005/01/07 | 1,383.3 | 1,393.3 | 1,346.7 | 1,376.7 | ±0 | ±0% | 25,500 |
| 2005/01/06 | 1,390 | 1,390 | 1,350 | 1,376.7 | -13.3 | -1% | 16,500 |
| 2005/01/05 | 1,326.7 | 1,400 | 1,316.7 | 1,390 | +73.3 | +5.6% | 60,600 |
| 2005/01/04 | 1,303.3 | 1,326.7 | 1,303.3 | 1,316.7 | +16.7 | +1.3% | 13,200 |
| 2004/12/30 | 1,300 | 1,303.3 | 1,286.7 | 1,300 | ±0 | ±0% | 15,900 |
| 2004/12/29 | 1,273.3 | 1,300 | 1,266.7 | 1,300 | +26.7 | +2.1% | 16,800 |
| 2004/12/28 | 1,256.7 | 1,310 | 1,250 | 1,273.3 | +16.6 | +1.3% | 51,300 |
| 2004/12/27 | 1,316.7 | 1,316.7 | 1,240 | 1,256.7 | -86.6 | -6.4% | 65,100 |
| 2004/12/24 | 1,333.3 | 1,350 | 1,316.7 | 1,343.3 | +6.6 | +0.5% | 76,500 |
| 2004/12/22 | 1,336.7 | 1,343.3 | 1,330 | 1,336.7 | ±0 | ±0% | 55,500 |
| 2004/12/21 | 1,343.3 | 1,350 | 1,326.7 | 1,336.7 | -20 | -1.5% | 48,600 |
| 2004/12/20 | 1,376.7 | 1,376.7 | 1,350 | 1,356.7 | -13.3 | -1% | 26,100 |
| 2004/12/17 | 1,363.3 | 1,376.7 | 1,346.7 | 1,370 | -10 | -0.7% | 52,500 |
| 2004/12/16 | 1,356.7 | 1,380 | 1,320 | 1,380 | -26.7 | -1.9% | 25,500 |
| 2004/12/15 | 1,433.3 | 1,433.3 | 1,400 | 1,406.7 | -50 | -3.4% | 17,700 |
| 2004/12/14 | 1,456.7 | 1,460 | 1,433.3 | 1,456.7 | -3.3 | -0.2% | 24,300 |
| 2004/12/13 | 1,486.7 | 1,486.7 | 1,436.7 | 1,460 | -20 | -1.4% | 27,000 |
| 2004/12/10 | 1,483.3 | 1,496.7 | 1,480 | 1,480 | -10 | -0.7% | 27,900 |
| 2004/12/09 | 1,486.7 | 1,490 | 1,483.3 | 1,490 | -3.3 | -0.2% | 21,000 |
| 2004/12/08 | 1,486.7 | 1,493.3 | 1,476.7 | 1,493.3 | +6.6 | +0.4% | 38,400 |
| 2004/12/07 | 1,493.3 | 1,500 | 1,483.3 | 1,486.7 | +43.4 | +3% | 38,400 |
| 2004/12/06 | 1,480 | 1,480 | 1,436.7 | 1,443.3 | -36.7 | -2.5% | 10,500 |
| 2004/12/03 | 1,496.7 | 1,513.3 | 1,480 | 1,480 | -33.3 | -2.2% | 12,600 |
| 2004/12/02 | 1,530 | 1,530 | 1,483.3 | 1,513.3 | +16.6 | +1.1% | 44,100 |
| 2004/12/01 | 1,466.7 | 1,496.7 | 1,446.7 | 1,496.7 | +50 | +3.5% | 71,700 |
| 2004/11/30 | 1,470 | 1,470 | 1,446.7 | 1,446.7 | +13.4 | +0.9% | 50,700 |
| 2004/11/29 | 1,456.7 | 1,456.7 | 1,426.7 | 1,433.3 | -16.7 | -1.2% | 38,700 |
| 2004/11/26 | 1,513.3 | 1,513.3 | 1,440 | 1,450 | -60 | -4% | 29,700 |
| 2004/11/25 | 1,510 | 1,516.7 | 1,510 | 1,510 | +33.3 | +2.3% | 90,900 |
| 2004/11/24 | 1,436.7 | 1,476.7 | 1,430 | 1,476.7 | +73.4 | +5.2% | 30,000 |
| 2004/11/22 | 1,453.3 | 1,453.3 | 1,403.3 | 1,403.3 | -50 | -3.4% | 19,800 |
| 2004/11/19 | 1,460 | 1,483.3 | 1,453.3 | 1,453.3 | -10 | -0.7% | 42,600 |
4851～
4900
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
