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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 141.2 | 144.9 | 140.3 | 140.3 | -0.9 | -0.6% | 13,500 |
| 2010/09/22 | 140.9 | 143 | 140.9 | 141.2 | -0.3 | -0.2% | 10,400 |
| 2010/09/21 | 140.5 | 144 | 140.5 | 141.5 | +0.9 | +0.6% | 4,000 |
| 2010/09/17 | 144.5 | 144.5 | 140.6 | 140.6 | -1.2 | -0.8% | 14,500 |
| 2010/09/16 | 143.3 | 145 | 140 | 141.8 | -1.2 | -0.8% | 16,000 |
| 2010/09/15 | 141.5 | 144.8 | 138.6 | 143 | +1 | +0.7% | 9,100 |
| 2010/09/14 | 144 | 144 | 138 | 142 | +0.6 | +0.4% | 7,300 |
| 2010/09/13 | 143.8 | 143.8 | 140.7 | 141.4 | +0.1 | +0.1% | 4,200 |
| 2010/09/10 | 145 | 145.4 | 141.3 | 141.3 | +1.3 | +0.9% | 30,600 |
| 2010/09/09 | 142 | 142.3 | 140 | 140 | +0.6 | +0.4% | 3,400 |
| 2010/09/08 | 140 | 143 | 138.9 | 139.4 | -0.9 | -0.6% | 6,900 |
| 2010/09/07 | 140.3 | 143.3 | 140.3 | 140.3 | -4.6 | -3.2% | 5,400 |
| 2010/09/06 | 138.4 | 144.9 | 138.4 | 144.9 | +6 | +4.3% | 14,700 |
| 2010/09/03 | 139.5 | 140.6 | 137.3 | 138.9 | -1.3 | -0.9% | 5,000 |
| 2010/09/02 | 140.5 | 142.5 | 138.1 | 140.2 | +2.7 | +2% | 10,200 |
| 2010/09/01 | 137.5 | 139.7 | 137.5 | 137.5 | ±0 | ±0% | 11,400 |
| 2010/08/31 | 139.8 | 142.4 | 136.1 | 137.5 | -5.3 | -3.7% | 11,200 |
| 2010/08/30 | 137.9 | 143.2 | 137.9 | 142.8 | +7 | +5.2% | 20,800 |
| 2010/08/27 | 132 | 136.7 | 132 | 135.8 | +2.8 | +2.1% | 6,700 |
| 2010/08/26 | 134 | 134 | 131.1 | 133 | -1.4 | -1% | 20,700 |
| 2010/08/25 | 131.5 | 134.9 | 131.5 | 134.4 | -1.6 | -1.2% | 12,800 |
| 2010/08/24 | 135.5 | 136.3 | 133.9 | 136 | -1.4 | -1% | 18,300 |
| 2010/08/23 | 138 | 138.5 | 137.1 | 137.4 | -1.6 | -1.2% | 8,200 |
| 2010/08/20 | 146.3 | 147 | 138.5 | 139 | -1.3 | -0.9% | 28,100 |
| 2010/08/19 | 133.2 | 141.4 | 133.2 | 140.3 | +8 | +6% | 10,100 |
| 2010/08/18 | 135.2 | 135.7 | 131.7 | 132.3 | -2.9 | -2.1% | 17,200 |
| 2010/08/17 | 133.9 | 135.2 | 133.8 | 135.2 | +3.6 | +2.7% | 19,400 |
| 2010/08/16 | 135.6 | 135.7 | 131.6 | 131.6 | -3.8 | -2.8% | 17,300 |
| 2010/08/13 | 136 | 137.6 | 135 | 135.4 | -0.8 | -0.6% | 10,300 |
| 2010/08/12 | 136 | 137.5 | 135 | 136.2 | -2.8 | -2% | 12,700 |
| 2010/08/11 | 141 | 141 | 138.1 | 139 | -3.3 | -2.3% | 52,100 |
| 2010/08/10 | 145 | 145.4 | 141.1 | 142.3 | +0.2 | +0.1% | 26,500 |
| 2010/08/09 | 142 | 143 | 140.1 | 142.1 | -0.9 | -0.6% | 18,100 |
| 2010/08/06 | 145 | 145.6 | 141.5 | 143 | -1.4 | -1% | 12,000 |
| 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 |
3651～
3700
件表示中 / 4916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 | 20,600円 | +80.5% | - | 2.91% | - | 0.25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 |
| ウィル | 51,400円 | +6.5% | +7.2% | 3.79% | 8.04倍 | 1.17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 |
| ホームポジ | 60,500円 | -13.8% | - | 1.65% | 37.74倍 | 1.05倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| ジェイレックス | - | +1.0% | +0.7% | - | - | - |
|
- |
| トラストＨＤ | 88,000円 | +8.6% | -34.6% | 2.05% | 16.87倍 | 2.77倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
市場注目の銘柄
チャート関連のコラム
