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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 190 | 197.2 | 187 | 192.1 | +2.7 | +1.4% | 31,200 |
| 2010/12/30 | 188.5 | 192.9 | 186.5 | 189.4 | -2.9 | -1.5% | 17,200 |
| 2010/12/29 | 185 | 193 | 185 | 192.3 | +7.1 | +3.8% | 36,600 |
| 2010/12/28 | 191.5 | 192.8 | 185.2 | 185.2 | -7.5 | -3.9% | 52,600 |
| 2010/12/27 | 200 | 202 | 190.3 | 192.7 | +2.7 | +1.4% | 103,000 |
| 2010/12/24 | 184.2 | 192.2 | 183.2 | 190 | +6.2 | +3.4% | 61,000 |
| 2010/12/22 | 182 | 184.8 | 180 | 183.8 | +4.8 | +2.7% | 44,100 |
| 2010/12/21 | 177.5 | 180 | 177.5 | 179 | +1.5 | +0.8% | 43,000 |
| 2010/12/20 | 179.1 | 179.5 | 175.2 | 177.5 | -0.6 | -0.3% | 55,400 |
| 2010/12/17 | 178.5 | 184.2 | 176 | 178.1 | +0.8 | +0.5% | 69,900 |
| 2010/12/16 | 175 | 177.4 | 175 | 177.3 | +2.3 | +1.3% | 28,000 |
| 2010/12/15 | 172 | 176.6 | 172 | 175 | +3.2 | +1.9% | 61,900 |
| 2010/12/14 | 169.9 | 171.8 | 169.6 | 171.8 | +2.4 | +1.4% | 30,700 |
| 2010/12/13 | 168.5 | 169.4 | 165 | 169.4 | -0.4 | -0.2% | 31,800 |
| 2010/12/10 | 176 | 176 | 167.8 | 169.8 | -2.8 | -1.6% | 58,400 |
| 2010/12/09 | 175.8 | 175.8 | 171.5 | 172.6 | +2.8 | +1.6% | 43,400 |
| 2010/12/08 | 163.8 | 169.8 | 162.6 | 169.8 | +8 | +4.9% | 41,400 |
| 2010/12/07 | 159 | 161.8 | 159 | 161.8 | +2.8 | +1.8% | 24,700 |
| 2010/12/06 | 155.2 | 159.7 | 155.1 | 159 | +3.9 | +2.5% | 22,100 |
| 2010/12/03 | 156.1 | 156.9 | 155 | 155.1 | -1.6 | -1% | 10,200 |
| 2010/12/02 | 156.9 | 156.9 | 154.8 | 156.7 | +3.8 | +2.5% | 31,200 |
| 2010/12/01 | 151.9 | 153.6 | 151.9 | 152.9 | +1 | +0.7% | 16,200 |
| 2010/11/30 | 153 | 154 | 151.8 | 151.9 | +0.1 | +0.1% | 34,900 |
| 2010/11/29 | 154 | 154 | 151.8 | 151.8 | -0.1 | -0.1% | 11,500 |
| 2010/11/26 | 150.6 | 155.6 | 150.6 | 151.9 | +1.9 | +1.3% | 23,900 |
| 2010/11/25 | 150.1 | 152.5 | 149.9 | 150 | -0.5 | -0.3% | 21,100 |
| 2010/11/24 | 146 | 151 | 145.8 | 150.5 | +0.5 | +0.3% | 29,800 |
| 2010/11/22 | 148.6 | 152 | 148.5 | 150 | +1.5 | +1% | 44,000 |
| 2010/11/19 | 146.5 | 149.8 | 145.6 | 148.5 | +5 | +3.5% | 40,900 |
| 2010/11/18 | 138.4 | 143.5 | 138 | 143.5 | +2.8 | +2% | 19,200 |
| 2010/11/17 | 141.3 | 142.5 | 140 | 140.7 | -0.6 | -0.4% | 27,100 |
| 2010/11/16 | 142.7 | 142.7 | 140 | 141.3 | -1.4 | -1% | 20,200 |
| 2010/11/15 | 146 | 146 | 142.2 | 142.7 | -3.4 | -2.3% | 21,200 |
| 2010/11/12 | 146.1 | 147.5 | 142.6 | 146.1 | ±0 | ±0% | 35,800 |
| 2010/11/11 | 144.9 | 148.1 | 143 | 146.1 | +6.1 | +4.4% | 47,100 |
| 2010/11/10 | 135 | 142.5 | 135 | 140 | +0.5 | +0.4% | 15,400 |
| 2010/11/09 | 141.9 | 147.5 | 138.3 | 139.5 | +0.6 | +0.4% | 19,800 |
| 2010/11/08 | 132 | 142 | 125 | 138.9 | +8.9 | +6.8% | 31,600 |
| 2010/11/05 | 127 | 132.2 | 127 | 130 | +6.5 | +5.3% | 48,500 |
| 2010/11/04 | 122.2 | 126 | 121.8 | 123.5 | +1.7 | +1.4% | 18,900 |
| 2010/11/02 | 119.3 | 122.4 | 118.5 | 121.8 | +2.7 | +2.3% | 16,700 |
| 2010/11/01 | 118.1 | 122.5 | 118 | 119.1 | +1 | +0.8% | 15,500 |
| 2010/10/29 | 117.5 | 119.7 | 116.5 | 118.1 | ±0 | ±0% | 14,100 |
| 2010/10/28 | 119.2 | 122 | 118.1 | 118.1 | -2.4 | -2% | 33,100 |
| 2010/10/27 | 120 | 121.5 | 120 | 120.5 | -0.2 | -0.2% | 7,900 |
| 2010/10/26 | 119 | 121.4 | 119 | 120.7 | +1.8 | +1.5% | 5,600 |
| 2010/10/25 | 118.5 | 122.7 | 118.5 | 118.9 | -2.6 | -2.1% | 17,900 |
| 2010/10/22 | 121 | 124.4 | 121 | 121.5 | -2.5 | -2% | 12,600 |
| 2010/10/21 | 123.1 | 124 | 120.2 | 124 | +2.2 | +1.8% | 23,700 |
| 2010/10/20 | 124 | 124.5 | 121.6 | 121.8 | -1.2 | -1% | 23,700 |
3401～
3450
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
