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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,230 | 1,260 | 1,220 | 1,260 | +10 | +0.8% | 49,700 |
| 2007/07/10 | 1,240 | 1,250 | 1,230 | 1,250 | +10 | +0.8% | 71,300 |
| 2007/07/09 | 1,260 | 1,280 | 1,240 | 1,240 | -30 | -2.4% | 63,000 |
| 2007/07/06 | 1,240 | 1,280 | 1,230 | 1,270 | +10 | +0.8% | 41,800 |
| 2007/07/05 | 1,230 | 1,260 | 1,220 | 1,260 | +50 | +4.1% | 130,200 |
| 2007/07/04 | 1,240 | 1,240 | 1,210 | 1,210 | -30 | -2.4% | 54,100 |
| 2007/07/03 | 1,260 | 1,260 | 1,230 | 1,240 | ±0 | ±0% | 26,000 |
| 2007/07/02 | 1,260 | 1,270 | 1,220 | 1,240 | -40 | -3.1% | 69,000 |
| 2007/06/29 | 1,270 | 1,280 | 1,250 | 1,280 | +10 | +0.8% | 40,800 |
| 2007/06/28 | 1,250 | 1,270 | 1,230 | 1,270 | +50 | +4.1% | 58,600 |
| 2007/06/27 | 1,240 | 1,240 | 1,200 | 1,220 | -20 | -1.6% | 61,200 |
| 2007/06/26 | 1,280 | 1,290 | 1,240 | 1,240 | -60 | -4.6% | 120,800 |
| 2007/06/25 | 1,300 | 1,310 | 1,280 | 1,300 | -10 | -0.8% | 79,600 |
| 2007/06/22 | 1,310 | 1,320 | 1,290 | 1,310 | +10 | +0.8% | 59,900 |
| 2007/06/21 | 1,260 | 1,320 | 1,250 | 1,300 | +30 | +2.4% | 208,000 |
| 2007/06/20 | 1,230 | 1,280 | 1,230 | 1,270 | +40 | +3.3% | 135,600 |
| 2007/06/19 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 71,900 |
| 2007/06/18 | 1,210 | 1,230 | 1,210 | 1,220 | +30 | +2.5% | 65,800 |
| 2007/06/15 | 1,170 | 1,190 | 1,160 | 1,190 | +30 | +2.6% | 26,600 |
| 2007/06/14 | 1,160 | 1,170 | 1,140 | 1,160 | ±0 | ±0% | 27,400 |
| 2007/06/13 | 1,150 | 1,180 | 1,140 | 1,160 | -10 | -0.9% | 38,300 |
| 2007/06/12 | 1,170 | 1,190 | 1,150 | 1,170 | -20 | -1.7% | 59,800 |
| 2007/06/11 | 1,210 | 1,210 | 1,180 | 1,190 | -20 | -1.7% | 52,000 |
| 2007/06/08 | 1,210 | 1,210 | 1,190 | 1,210 | -20 | -1.6% | 34,800 |
| 2007/06/07 | 1,210 | 1,230 | 1,200 | 1,230 | +10 | +0.8% | 37,000 |
| 2007/06/06 | 1,220 | 1,230 | 1,200 | 1,220 | -30 | -2.4% | 63,200 |
| 2007/06/05 | 1,200 | 1,250 | 1,190 | 1,250 | +50 | +4.2% | 48,300 |
| 2007/06/04 | 1,220 | 1,220 | 1,170 | 1,200 | -10 | -0.8% | 56,100 |
| 2007/06/01 | 1,210 | 1,260 | 1,200 | 1,210 | -10 | -0.8% | 41,300 |
| 2007/05/31 | 1,210 | 1,230 | 1,190 | 1,220 | +10 | +0.8% | 91,500 |
| 2007/05/30 | 1,240 | 1,260 | 1,200 | 1,210 | -50 | -4% | 78,100 |
| 2007/05/29 | 1,260 | 1,290 | 1,240 | 1,260 | -10 | -0.8% | 92,800 |
| 2007/05/28 | 1,270 | 1,290 | 1,250 | 1,270 | -10 | -0.8% | 157,200 |
| 2007/05/25 | 1,180 | 1,290 | 1,150 | 1,280 | +80 | +6.7% | 138,900 |
| 2007/05/24 | 1,230 | 1,230 | 1,180 | 1,200 | -40 | -3.2% | 122,000 |
| 2007/05/23 | 1,170 | 1,250 | 1,150 | 1,240 | +70 | +6% | 301,800 |
| 2007/05/22 | 1,180 | 1,180 | 1,140 | 1,170 | -10 | -0.8% | 107,700 |
| 2007/05/21 | 1,180 | 1,200 | 1,140 | 1,180 | +20 | +1.7% | 230,900 |
| 2007/05/18 | 1,220 | 1,240 | 1,130 | 1,160 | +40 | +3.6% | 639,300 |
| 2007/05/17 | 1,050 | 1,170 | 1,040 | 1,120 | +50 | +4.7% | 398,300 |
| 2007/05/16 | 1,010 | 1,090 | 994 | 1,070 | +72 | +7.2% | 255,600 |
| 2007/05/15 | 962 | 998 | 955 | 998 | +18 | +1.8% | 119,800 |
| 2007/05/14 | 990 | 995 | 954 | 980 | -13 | -1.3% | 68,300 |
| 2007/05/11 | 986 | 1,000 | 984 | 993 | -27 | -2.6% | 81,200 |
| 2007/05/10 | 1,030 | 1,050 | 984 | 1,020 | -70 | -6.4% | 199,700 |
| 2007/05/09 | 1,060 | 1,100 | 1,030 | 1,090 | +40 | +3.8% | 169,100 |
| 2007/05/08 | 1,040 | 1,060 | 1,020 | 1,050 | +10 | +1% | 81,700 |
| 2007/05/07 | 1,030 | 1,040 | 1,010 | 1,040 | +20 | +2% | 63,800 |
| 2007/05/02 | 1,010 | 1,020 | 980 | 1,020 | +10 | +1% | 63,600 |
| 2007/05/01 | 971 | 1,010 | 963 | 1,010 | +47 | +4.9% | 45,200 |
4251～
4300
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
