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 |
|---|---|---|---|---|---|---|---|
| 2006/08/23 | 1,680 | 1,695 | 1,660 | 1,685 | +15 | +0.9% | 14,800 |
| 2006/08/22 | 1,615 | 1,680 | 1,615 | 1,670 | +30 | +1.8% | 16,000 |
| 2006/08/21 | 1,645 | 1,660 | 1,625 | 1,640 | -5 | -0.3% | 19,000 |
| 2006/08/18 | 1,670 | 1,670 | 1,625 | 1,645 | -20 | -1.2% | 22,000 |
| 2006/08/17 | 1,610 | 1,670 | 1,610 | 1,665 | +75 | +4.7% | 69,800 |
| 2006/08/16 | 1,600 | 1,615 | 1,575 | 1,590 | +40 | +2.6% | 50,000 |
| 2006/08/15 | 1,550 | 1,560 | 1,525 | 1,550 | +10 | +0.6% | 27,800 |
| 2006/08/14 | 1,495 | 1,545 | 1,460 | 1,540 | +40 | +2.7% | 16,800 |
| 2006/08/11 | 1,510 | 1,545 | 1,500 | 1,500 | +5 | +0.3% | 24,000 |
| 2006/08/10 | 1,475 | 1,520 | 1,470 | 1,495 | +15 | +1% | 17,200 |
| 2006/08/09 | 1,430 | 1,480 | 1,430 | 1,480 | -10 | -0.7% | 16,400 |
| 2006/08/08 | 1,480 | 1,495 | 1,460 | 1,490 | -15 | -1% | 9,400 |
| 2006/08/07 | 1,555 | 1,555 | 1,465 | 1,505 | -30 | -2% | 18,200 |
| 2006/08/04 | 1,535 | 1,550 | 1,515 | 1,535 | +25 | +1.7% | 30,800 |
| 2006/08/03 | 1,535 | 1,560 | 1,485 | 1,510 | +15 | +1% | 60,000 |
| 2006/08/02 | 1,465 | 1,495 | 1,465 | 1,495 | +25 | +1.7% | 23,600 |
| 2006/08/01 | 1,450 | 1,470 | 1,425 | 1,470 | +25 | +1.7% | 21,400 |
| 2006/07/31 | 1,480 | 1,480 | 1,445 | 1,445 | +5 | +0.3% | 29,200 |
| 2006/07/28 | 1,400 | 1,465 | 1,365 | 1,440 | +70 | +5.1% | 19,800 |
| 2006/07/27 | 1,290 | 1,370 | 1,260 | 1,370 | +20 | +1.5% | 24,200 |
| 2006/07/26 | 1,380 | 1,385 | 1,325 | 1,350 | -30 | -2.2% | 16,000 |
| 2006/07/25 | 1,485 | 1,485 | 1,380 | 1,380 | -45 | -3.2% | 24,200 |
| 2006/07/24 | 1,390 | 1,430 | 1,365 | 1,425 | -45 | -3.1% | 23,200 |
| 2006/07/21 | 1,430 | 1,500 | 1,430 | 1,470 | -45 | -3% | 19,000 |
| 2006/07/20 | 1,530 | 1,540 | 1,435 | 1,515 | +90 | +6.3% | 34,800 |
| 2006/07/19 | 1,390 | 1,440 | 1,340 | 1,425 | +15 | +1.1% | 31,800 |
| 2006/07/18 | 1,450 | 1,450 | 1,350 | 1,410 | -65 | -4.4% | 32,800 |
| 2006/07/14 | 1,430 | 1,485 | 1,430 | 1,475 | -15 | -1% | 15,400 |
| 2006/07/13 | 1,485 | 1,525 | 1,415 | 1,490 | -20 | -1.3% | 29,600 |
| 2006/07/12 | 1,560 | 1,560 | 1,490 | 1,510 | -25 | -1.6% | 18,800 |
| 2006/07/11 | 1,610 | 1,615 | 1,475 | 1,535 | -90 | -5.5% | 39,200 |
| 2006/07/10 | 1,645 | 1,650 | 1,595 | 1,625 | -40 | -2.4% | 29,400 |
| 2006/07/07 | 1,700 | 1,705 | 1,665 | 1,665 | -30 | -1.8% | 22,600 |
| 2006/07/06 | 1,745 | 1,750 | 1,690 | 1,695 | -50 | -2.9% | 34,800 |
| 2006/07/05 | 1,750 | 1,785 | 1,735 | 1,745 | -40 | -2.2% | 33,600 |
| 2006/07/04 | 1,800 | 1,820 | 1,750 | 1,785 | -30 | -1.7% | 48,000 |
| 2006/07/03 | 1,685 | 1,855 | 1,665 | 1,815 | +175 | +10.7% | 170,400 |
| 2006/06/30 | 1,655 | 1,660 | 1,630 | 1,640 | +20 | +1.2% | 14,800 |
| 2006/06/29 | 1,615 | 1,640 | 1,615 | 1,620 | +5 | +0.3% | 11,600 |
| 2006/06/28 | 1,650 | 1,650 | 1,615 | 1,615 | -65 | -3.9% | 20,000 |
| 2006/06/27 | 1,650 | 1,700 | 1,650 | 1,680 | +20 | +1.2% | 22,600 |
| 2006/06/26 | 1,645 | 1,660 | 1,635 | 1,660 | -15 | -0.9% | 10,400 |
| 2006/06/23 | 1,645 | 1,680 | 1,620 | 1,675 | +45 | +2.8% | 42,600 |
| 2006/06/22 | 1,610 | 1,630 | 1,600 | 1,630 | +40 | +2.5% | 23,200 |
| 2006/06/21 | 1,600 | 1,625 | 1,545 | 1,590 | ±0 | ±0% | 38,400 |
| 2006/06/20 | 1,650 | 1,655 | 1,590 | 1,590 | -45 | -2.8% | 17,600 |
| 2006/06/19 | 1,640 | 1,675 | 1,615 | 1,635 | +35 | +2.2% | 41,600 |
| 2006/06/16 | 1,670 | 1,690 | 1,590 | 1,600 | +55 | +3.6% | 109,000 |
| 2006/06/15 | 1,555 | 1,560 | 1,500 | 1,545 | +70 | +4.7% | 38,200 |
| 2006/06/14 | 1,420 | 1,545 | 1,415 | 1,475 | +40 | +2.8% | 28,200 |
4651～
4700
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
