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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 144.5 | 144.9 | 142.5 | 144.4 | +0.7 | +0.5% | 15,200 |
| 2010/08/04 | 145.3 | 149.8 | 143.1 | 143.7 | -4.6 | -3.1% | 12,700 |
| 2010/08/03 | 146.3 | 150 | 145.5 | 148.3 | +5 | +3.5% | 24,800 |
| 2010/08/02 | 150.1 | 150.1 | 142.8 | 143.3 | -10.8 | -7% | 85,900 |
| 2010/07/30 | 154.7 | 158.6 | 152.6 | 154.1 | -0.6 | -0.4% | 15,900 |
| 2010/07/29 | 159 | 160 | 154.1 | 154.7 | -0.6 | -0.4% | 11,800 |
| 2010/07/28 | 150 | 160 | 150 | 155.3 | +3.4 | +2.2% | 18,000 |
| 2010/07/27 | 153.4 | 154.5 | 148 | 151.9 | -0.1 | -0.1% | 13,200 |
| 2010/07/26 | 153.1 | 153.9 | 151.5 | 152 | +1.9 | +1.3% | 17,500 |
| 2010/07/23 | 150 | 152 | 148.4 | 150.1 | +1.2 | +0.8% | 17,700 |
| 2010/07/22 | 151.9 | 152 | 148.6 | 148.9 | -0.8 | -0.5% | 10,600 |
| 2010/07/21 | 152.2 | 152.9 | 149.7 | 149.7 | -2.1 | -1.4% | 22,400 |
| 2010/07/20 | 157.5 | 157.5 | 150.7 | 151.8 | -2.3 | -1.5% | 22,900 |
| 2010/07/16 | 154 | 154.1 | 151.3 | 154.1 | -0.9 | -0.6% | 29,300 |
| 2010/07/15 | 157 | 158 | 154 | 155 | -3.3 | -2.1% | 22,800 |
| 2010/07/14 | 154.7 | 159.9 | 154.7 | 158.3 | +3.9 | +2.5% | 9,300 |
| 2010/07/13 | 156.9 | 159.9 | 154 | 154.4 | -2.5 | -1.6% | 26,200 |
| 2010/07/12 | 160.6 | 160.6 | 156.1 | 156.9 | -3.7 | -2.3% | 11,200 |
| 2010/07/09 | 162 | 162 | 159.8 | 160.6 | -0.5 | -0.3% | 10,700 |
| 2010/07/08 | 160.1 | 162.3 | 159.6 | 161.1 | +2 | +1.3% | 9,900 |
| 2010/07/07 | 160.2 | 160.7 | 158 | 159.1 | -4.9 | -3% | 13,100 |
| 2010/07/06 | 158.2 | 164.3 | 158 | 164 | +0.1 | +0.1% | 12,200 |
| 2010/07/05 | 155.1 | 163.9 | 155 | 163.9 | +6.9 | +4.4% | 22,000 |
| 2010/07/02 | 156.6 | 159 | 155.9 | 157 | -1.5 | -0.9% | 19,000 |
| 2010/07/01 | 159.8 | 160 | 156.6 | 158.5 | -1.6 | -1% | 21,800 |
| 2010/06/30 | 158.1 | 170 | 158 | 160.1 | -4.9 | -3% | 20,700 |
| 2010/06/29 | 168.1 | 172.5 | 163 | 165 | -5 | -2.9% | 28,900 |
| 2010/06/28 | 169 | 170 | 166.5 | 170 | -3 | -1.7% | 6,300 |
| 2010/06/25 | 171 | 173 | 167 | 173 | +0.6 | +0.3% | 21,600 |
| 2010/06/24 | 175 | 176 | 172 | 172.4 | -2.6 | -1.5% | 16,900 |
| 2010/06/23 | 179.4 | 179.6 | 175 | 175 | -4.9 | -2.7% | 6,300 |
| 2010/06/22 | 178.8 | 179.9 | 177.2 | 179.9 | -2.9 | -1.6% | 5,500 |
| 2010/06/21 | 181 | 182.9 | 177 | 182.8 | +0.9 | +0.5% | 9,700 |
| 2010/06/18 | 184 | 184 | 176 | 181.9 | +4.4 | +2.5% | 22,900 |
| 2010/06/17 | 184.9 | 186 | 175 | 177.5 | -4 | -2.2% | 22,600 |
| 2010/06/16 | 180 | 181.6 | 176.7 | 181.5 | +1.6 | +0.9% | 12,200 |
| 2010/06/15 | 175 | 179.9 | 172 | 179.9 | +6.7 | +3.9% | 15,100 |
| 2010/06/14 | 179.5 | 179.7 | 171 | 173.2 | -2.3 | -1.3% | 18,000 |
| 2010/06/11 | 171.4 | 175.5 | 170.1 | 175.5 | +7.4 | +4.4% | 28,000 |
| 2010/06/10 | 166 | 169.5 | 166 | 168.1 | -0.4 | -0.2% | 13,700 |
| 2010/06/09 | 170.1 | 172.9 | 165 | 168.5 | -3.5 | -2% | 33,400 |
| 2010/06/08 | 170.3 | 177.5 | 170 | 172 | -4.5 | -2.5% | 12,400 |
| 2010/06/07 | 175.1 | 179.9 | 172 | 176.5 | -4.5 | -2.5% | 15,400 |
| 2010/06/04 | 181.7 | 182.5 | 178 | 181 | -0.6 | -0.3% | 20,400 |
| 2010/06/03 | 182.7 | 183.7 | 181.2 | 181.6 | +1.2 | +0.7% | 25,700 |
| 2010/06/02 | 178.2 | 182.9 | 177 | 180.4 | -0.6 | -0.3% | 25,300 |
| 2010/06/01 | 184 | 184 | 181 | 181 | -3.3 | -1.8% | 16,800 |
| 2010/05/31 | 177.8 | 186 | 177.8 | 184.3 | +6.5 | +3.7% | 17,000 |
| 2010/05/28 | 186.7 | 188 | 176.2 | 177.8 | -0.9 | -0.5% | 55,300 |
| 2010/05/27 | 172.2 | 183.9 | 171.3 | 178.7 | +2.5 | +1.4% | 32,500 |
3501～
3550
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
