ランドビジネスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 150.6 | 150.6 | 149.1 | 149.1 | -1.8 | -1.2% | 5,600 |
| 2011/08/11 | 149 | 152 | 149 | 150.9 | -0.4 | -0.3% | 5,800 |
| 2011/08/10 | 149.4 | 156 | 149 | 151.3 | +3.3 | +2.2% | 39,600 |
| 2011/08/09 | 147 | 150.5 | 145.4 | 148 | -4.8 | -3.1% | 31,400 |
| 2011/08/08 | 149 | 152.8 | 149 | 152.8 | -3 | -1.9% | 20,500 |
| 2011/08/05 | 158.6 | 158.6 | 148 | 155.8 | -6.7 | -4.1% | 60,700 |
| 2011/08/04 | 165.1 | 165.1 | 162.5 | 162.5 | -0.9 | -0.6% | 23,600 |
| 2011/08/03 | 164.9 | 165.2 | 162.8 | 163.4 | -1.5 | -0.9% | 16,500 |
| 2011/08/02 | 165 | 165.5 | 164 | 164.9 | +0.1 | +0.1% | 18,900 |
| 2011/08/01 | 160 | 165.6 | 160 | 164.8 | +5.5 | +3.5% | 27,400 |
| 2011/07/29 | 160 | 160.5 | 159 | 159.3 | -1.2 | -0.7% | 10,000 |
| 2011/07/28 | 159.8 | 160.5 | 155 | 160.5 | +0.7 | +0.4% | 13,600 |
| 2011/07/27 | 160 | 160.1 | 157.7 | 159.8 | +2.2 | +1.4% | 27,900 |
| 2011/07/26 | 161.7 | 162 | 157.6 | 157.6 | -4.1 | -2.5% | 3,400 |
| 2011/07/25 | 155.2 | 162.5 | 155.2 | 161.7 | +3.4 | +2.1% | 7,800 |
| 2011/07/22 | 158.2 | 159 | 157.9 | 158.3 | +0.1 | +0.1% | 4,400 |
| 2011/07/21 | 155.3 | 159.3 | 155.3 | 158.2 | +2.2 | +1.4% | 3,100 |
| 2011/07/20 | 160.1 | 160.1 | 155.1 | 156 | -0.1 | -0.1% | 12,200 |
| 2011/07/19 | 156 | 159.9 | 154.8 | 156.1 | +0.1 | +0.1% | 16,700 |
| 2011/07/15 | 154.2 | 156 | 154.2 | 156 | +0.3 | +0.2% | 5,000 |
| 2011/07/14 | 156.1 | 156.2 | 153.3 | 155.7 | +0.2 | +0.1% | 12,000 |
| 2011/07/13 | 156 | 159.5 | 155.5 | 155.5 | -4.5 | -2.8% | 8,100 |
| 2011/07/12 | 154 | 160 | 154 | 160 | +0.9 | +0.6% | 11,500 |
| 2011/07/11 | 159.9 | 160.4 | 155.1 | 159.1 | -3.3 | -2% | 5,400 |
| 2011/07/08 | 162.4 | 163.2 | 162 | 162.4 | +0.2 | +0.1% | 9,300 |
| 2011/07/07 | 156 | 162.2 | 155.6 | 162.2 | +4.4 | +2.8% | 16,700 |
| 2011/07/06 | 158 | 158 | 155.9 | 157.8 | +1.3 | +0.8% | 7,600 |
| 2011/07/05 | 155 | 159 | 155 | 156.5 | +1.2 | +0.8% | 5,500 |
| 2011/07/04 | 159.5 | 159.5 | 155.3 | 155.3 | -0.6 | -0.4% | 14,600 |
| 2011/07/01 | 154.5 | 156.7 | 152.1 | 155.9 | +1 | +0.6% | 20,600 |
| 2011/06/30 | 152.5 | 154.9 | 151.5 | 154.9 | +0.2 | +0.1% | 20,600 |
| 2011/06/29 | 152.5 | 154.7 | 151 | 154.7 | +1.6 | +1% | 21,200 |
| 2011/06/28 | 153 | 154.7 | 153 | 153.1 | +0.9 | +0.6% | 2,900 |
| 2011/06/27 | 157 | 157 | 152.2 | 152.2 | -4.8 | -3.1% | 7,500 |
| 2011/06/24 | 154.1 | 157 | 152.1 | 157 | +1.2 | +0.8% | 7,100 |
| 2011/06/23 | 157 | 157.2 | 155.6 | 155.8 | -1.4 | -0.9% | 10,300 |
| 2011/06/22 | 156.8 | 157.2 | 148.7 | 157.2 | +0.4 | +0.3% | 25,400 |
| 2011/06/21 | 155.9 | 156.8 | 154.6 | 156.8 | +0.9 | +0.6% | 15,700 |
| 2011/06/20 | 155.4 | 157.2 | 155.3 | 155.9 | +2 | +1.3% | 15,100 |
| 2011/06/17 | 154.3 | 154.4 | 152.7 | 153.9 | -0.3 | -0.2% | 12,200 |
| 2011/06/16 | 155.4 | 155.4 | 154 | 154.2 | -1.2 | -0.8% | 11,200 |
| 2011/06/15 | 155.3 | 155.4 | 154.9 | 155.4 | +0.1 | +0.1% | 7,500 |
| 2011/06/14 | 153.8 | 156.4 | 153.8 | 155.3 | +1.5 | +1% | 6,900 |
| 2011/06/13 | 151.2 | 155.8 | 151 | 153.8 | -1.4 | -0.9% | 7,700 |
| 2011/06/10 | 153 | 157 | 153 | 155.2 | -1.1 | -0.7% | 27,500 |
| 2011/06/09 | 153.5 | 156.5 | 153.5 | 156.3 | +2.9 | +1.9% | 10,400 |
| 2011/06/08 | 158 | 159 | 153.4 | 153.4 | -4.6 | -2.9% | 13,000 |
| 2011/06/07 | 158.2 | 158.4 | 155.8 | 158 | -0.5 | -0.3% | 9,100 |
| 2011/06/06 | 151.1 | 158.5 | 151.1 | 158.5 | +4.7 | +3.1% | 17,800 |
| 2011/06/03 | 153 | 157.5 | 152.8 | 153.8 | +0.8 | +0.5% | 23,700 |
3251～
3300
件表示中 / 4732件
類似銘柄と比較する
現在ご覧いただいている「ランビジネス」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 |
|---|---|---|---|---|---|---|---|---|
| ランビジネス | 19,800円 | +57.0% | - | 3.03% | - | 0.24倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
| エリッツＨＤ | 164,600円 | +6.8% | +8.5% | 4.13% | 8.29倍 | 1.19倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| ウィル | 48,400円 | +11.8% | +5.4% | 3.62% | 8.51倍 | 1.25倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
| ジェイレックス | - | - | - | - | - | - |
|
- |
| Ｇ－ＦＡＣ | 73,500円 | +11.8% | - | 0.00% | - | 2.65倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
市場注目の銘柄
チャート関連のコラム
