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 |
|---|---|---|---|---|---|---|---|
| 2006/11/06 | 1,615 | 1,650 | 1,615 | 1,650 | +15 | +0.9% | 5,800 |
| 2006/11/02 | 1,675 | 1,680 | 1,635 | 1,635 | -30 | -1.8% | 6,200 |
| 2006/11/01 | 1,645 | 1,665 | 1,600 | 1,665 | +45 | +2.8% | 11,600 |
| 2006/10/31 | 1,580 | 1,640 | 1,580 | 1,620 | +15 | +0.9% | 4,600 |
| 2006/10/30 | 1,650 | 1,650 | 1,560 | 1,605 | -30 | -1.8% | 19,600 |
| 2006/10/27 | 1,665 | 1,665 | 1,630 | 1,635 | -55 | -3.3% | 7,600 |
| 2006/10/26 | 1,685 | 1,700 | 1,670 | 1,690 | -5 | -0.3% | 5,200 |
| 2006/10/25 | 1,705 | 1,725 | 1,685 | 1,695 | ±0 | ±0% | 21,600 |
| 2006/10/24 | 1,695 | 1,715 | 1,680 | 1,695 | +25 | +1.5% | 33,200 |
| 2006/10/23 | 1,650 | 1,680 | 1,645 | 1,670 | +40 | +2.5% | 17,400 |
| 2006/10/20 | 1,645 | 1,665 | 1,630 | 1,630 | +5 | +0.3% | 14,400 |
| 2006/10/19 | 1,605 | 1,645 | 1,605 | 1,625 | +35 | +2.2% | 9,400 |
| 2006/10/18 | 1,520 | 1,590 | 1,515 | 1,590 | ±0 | ±0% | 3,600 |
| 2006/10/17 | 1,605 | 1,605 | 1,510 | 1,590 | +35 | +2.3% | 9,000 |
| 2006/10/16 | 1,490 | 1,555 | 1,485 | 1,555 | +75 | +5.1% | 8,000 |
| 2006/10/13 | 1,400 | 1,480 | 1,400 | 1,480 | +95 | +6.9% | 2,400 |
| 2006/10/12 | 1,460 | 1,460 | 1,385 | 1,385 | -55 | -3.8% | 2,600 |
| 2006/10/11 | 1,480 | 1,480 | 1,440 | 1,440 | -60 | -4% | 2,400 |
| 2006/10/10 | 1,510 | 1,510 | 1,485 | 1,500 | - | - | 2,200 |
| 2006/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/05 | 1,585 | 1,585 | 1,535 | 1,535 | -25 | -1.6% | 1,000 |
| 2006/10/04 | 1,585 | 1,585 | 1,555 | 1,560 | ±0 | ±0% | 800 |
| 2006/10/03 | 1,575 | 1,575 | 1,560 | 1,560 | -40 | -2.5% | 1,000 |
| 2006/10/02 | 1,575 | 1,600 | 1,575 | 1,600 | +25 | +1.6% | 1,000 |
| 2006/09/29 | 1,565 | 1,575 | 1,555 | 1,575 | +10 | +0.6% | 2,400 |
| 2006/09/28 | 1,515 | 1,565 | 1,515 | 1,565 | +55 | +3.6% | 1,600 |
| 2006/09/27 | 1,430 | 1,510 | 1,430 | 1,510 | +60 | +4.1% | 1,000 |
| 2006/09/26 | 1,450 | 1,450 | 1,450 | 1,450 | -30 | -2% | 200 |
| 2006/09/25 | 1,565 | 1,565 | 1,480 | 1,480 | -95 | -6% | 1,400 |
| 2006/09/22 | 1,565 | 1,575 | 1,565 | 1,575 | -20 | -1.3% | 1,400 |
| 2006/09/21 | 1,595 | 1,595 | 1,595 | 1,595 | +20 | +1.3% | 600 |
| 2006/09/20 | 1,580 | 1,580 | 1,575 | 1,575 | -35 | -2.2% | 1,400 |
| 2006/09/19 | 1,595 | 1,620 | 1,595 | 1,610 | +20 | +1.3% | 1,000 |
| 2006/09/15 | 1,600 | 1,600 | 1,575 | 1,590 | -35 | -2.2% | 1,600 |
| 2006/09/14 | 1,630 | 1,630 | 1,625 | 1,625 | -80 | -4.7% | 600 |
| 2006/09/13 | 1,765 | 1,765 | 1,705 | 1,705 | -20 | -1.2% | 1,000 |
| 2006/09/12 | 1,745 | 1,780 | 1,675 | 1,725 | -45 | -2.5% | 60,600 |
| 2006/09/11 | 1,825 | 1,845 | 1,770 | 1,770 | +10 | +0.6% | 94,400 |
| 2006/09/08 | 1,650 | 1,800 | 1,650 | 1,760 | +85 | +5.1% | 112,800 |
| 2006/09/07 | 1,650 | 1,690 | 1,615 | 1,675 | +40 | +2.4% | 43,000 |
| 2006/09/06 | 1,655 | 1,680 | 1,630 | 1,635 | -30 | -1.8% | 19,800 |
| 2006/09/05 | 1,585 | 1,680 | 1,575 | 1,665 | +75 | +4.7% | 40,200 |
| 2006/09/04 | 1,525 | 1,595 | 1,525 | 1,590 | +40 | +2.6% | 10,200 |
| 2006/09/01 | 1,565 | 1,565 | 1,545 | 1,550 | -20 | -1.3% | 6,200 |
| 2006/08/31 | 1,575 | 1,580 | 1,555 | 1,570 | ±0 | ±0% | 11,000 |
| 2006/08/30 | 1,615 | 1,615 | 1,570 | 1,570 | -50 | -3.1% | 5,400 |
| 2006/08/29 | 1,615 | 1,620 | 1,560 | 1,620 | +50 | +3.2% | 8,400 |
| 2006/08/28 | 1,625 | 1,625 | 1,570 | 1,570 | -60 | -3.7% | 16,200 |
| 2006/08/25 | 1,640 | 1,665 | 1,630 | 1,630 | -10 | -0.6% | 9,200 |
| 2006/08/24 | 1,690 | 1,690 | 1,610 | 1,640 | -45 | -2.7% | 16,600 |
4601～
4650
件表示中 / 4915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 | 20,700円 | +80.5% | - | 2.90% | - | 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 | 51,800円 | +6.5% | +7.2% | 3.76% | 8.10倍 | 1.18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 | 60,600円 | -13.8% | - | 1.65% | 37.80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 | 87,600円 | +8.6% | -34.6% | 2.05% | 16.79倍 | 2.76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
