ランディックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 2,275 | 2,275 | 2,200 | 2,224 | -51 | -2.2% | 20,800 |
| 2025/08/14 | 2,290 | 2,321 | 2,253 | 2,275 | -10 | -0.4% | 29,100 |
| 2025/08/13 | 2,494 | 2,494 | 2,202 | 2,285 | +236 | +11.5% | 103,800 |
| 2025/08/12 | 1,999 | 2,079 | 1,988 | 2,049 | +99 | +5.1% | 30,400 |
| 2025/08/08 | 1,937 | 1,950 | 1,925 | 1,950 | +8 | +0.4% | 6,700 |
| 2025/08/07 | 1,950 | 1,951 | 1,935 | 1,942 | -3 | -0.2% | 5,700 |
| 2025/08/06 | 1,925 | 1,949 | 1,922 | 1,945 | +23 | +1.2% | 5,600 |
| 2025/08/05 | 1,897 | 1,928 | 1,897 | 1,922 | +25 | +1.3% | 5,700 |
| 2025/08/04 | 1,855 | 1,897 | 1,836 | 1,897 | +7 | +0.4% | 4,800 |
| 2025/08/01 | 1,892 | 1,894 | 1,851 | 1,890 | +11 | +0.6% | 6,100 |
| 2025/07/31 | 1,889 | 1,889 | 1,851 | 1,879 | +13 | +0.7% | 2,300 |
| 2025/07/30 | 1,853 | 1,888 | 1,851 | 1,866 | +10 | +0.5% | 2,300 |
| 2025/07/29 | 1,914 | 1,914 | 1,852 | 1,856 | -63 | -3.3% | 4,300 |
| 2025/07/28 | 1,904 | 1,930 | 1,865 | 1,919 | +55 | +3% | 9,400 |
| 2025/07/25 | 1,865 | 1,865 | 1,834 | 1,864 | -1 | -0.1% | 4,700 |
| 2025/07/24 | 1,825 | 1,870 | 1,817 | 1,865 | +49 | +2.7% | 12,600 |
| 2025/07/23 | 1,820 | 1,820 | 1,780 | 1,816 | +7 | +0.4% | 6,500 |
| 2025/07/22 | 1,820 | 1,820 | 1,762 | 1,809 | +5 | +0.3% | 7,100 |
| 2025/07/18 | 1,853 | 1,853 | 1,800 | 1,804 | -9 | -0.5% | 6,200 |
| 2025/07/17 | 1,788 | 1,817 | 1,788 | 1,813 | +20 | +1.1% | 3,400 |
| 2025/07/16 | 1,873 | 1,873 | 1,785 | 1,793 | -40 | -2.2% | 8,200 |
| 2025/07/15 | 1,907 | 1,919 | 1,810 | 1,833 | -34 | -1.8% | 25,000 |
| 2025/07/14 | 1,800 | 1,990 | 1,760 | 1,867 | +187 | +11.1% | 47,300 |
| 2025/07/11 | 1,706 | 1,708 | 1,679 | 1,680 | -22 | -1.3% | 2,100 |
| 2025/07/10 | 1,681 | 1,702 | 1,631 | 1,702 | +42 | +2.5% | 6,100 |
| 2025/07/09 | 1,621 | 1,661 | 1,621 | 1,660 | +50 | +3.1% | 7,500 |
| 2025/07/08 | 1,633 | 1,638 | 1,607 | 1,610 | -9 | -0.6% | 2,800 |
| 2025/07/07 | 1,650 | 1,650 | 1,600 | 1,619 | -31 | -1.9% | 5,900 |
| 2025/07/04 | 1,648 | 1,660 | 1,616 | 1,650 | -14 | -0.8% | 5,700 |
| 2025/07/03 | 1,645 | 1,664 | 1,645 | 1,664 | +8 | +0.5% | 3,200 |
| 2025/07/02 | 1,645 | 1,656 | 1,632 | 1,656 | -21 | -1.3% | 4,800 |
| 2025/07/01 | 1,684 | 1,719 | 1,652 | 1,677 | -8 | -0.5% | 3,400 |
| 2025/06/30 | 1,734 | 1,734 | 1,678 | 1,685 | -20 | -1.2% | 4,300 |
| 2025/06/27 | 1,735 | 1,735 | 1,656 | 1,705 | -1,685 | -49.7% | 7,100 |
| 2025/06/26 | 3,310 | 3,390 | 3,290 | 3,390 | +80 | +2.4% | 3,100 |
| 2025/06/25 | 3,465 | 3,465 | 3,300 | 3,310 | -120 | -3.5% | 4,000 |
| 2025/06/24 | 3,345 | 3,430 | 3,345 | 3,430 | +95 | +2.8% | 3,500 |
| 2025/06/23 | 3,270 | 3,335 | 3,160 | 3,335 | +50 | +1.5% | 5,200 |
| 2025/06/20 | 3,310 | 3,310 | 3,285 | 3,285 | -50 | -1.5% | 300 |
| 2025/06/19 | 3,340 | 3,340 | 3,295 | 3,335 | +45 | +1.4% | 1,000 |
| 2025/06/18 | 3,300 | 3,345 | 3,290 | 3,290 | -30 | -0.9% | 1,900 |
| 2025/06/17 | 3,240 | 3,320 | 3,240 | 3,320 | +75 | +2.3% | 4,200 |
| 2025/06/16 | 3,315 | 3,360 | 3,245 | 3,245 | -140 | -4.1% | 5,700 |
| 2025/06/13 | 3,420 | 3,420 | 3,325 | 3,385 | -50 | -1.5% | 3,700 |
| 2025/06/12 | 3,435 | 3,440 | 3,430 | 3,435 | ±0 | ±0% | 2,700 |
| 2025/06/11 | 3,430 | 3,435 | 3,415 | 3,435 | -5 | -0.1% | 1,500 |
| 2025/06/10 | 3,420 | 3,440 | 3,415 | 3,440 | +25 | +0.7% | 1,400 |
| 2025/06/09 | 3,460 | 3,460 | 3,415 | 3,415 | -10 | -0.3% | 1,000 |
| 2025/06/06 | 3,460 | 3,460 | 3,415 | 3,425 | -35 | -1% | 2,500 |
| 2025/06/05 | 3,440 | 3,480 | 3,435 | 3,460 | ±0 | ±0% | 800 |
1～
50
件表示中 / 1382件
類似銘柄と比較する
現在ご覧いただいている「ランディックス」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 |
|---|---|---|---|---|---|---|---|---|
| ランディックス | 222,400円 | +18.4% | +8.9% | 1.89% | 8.46倍 | 1.51倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| アイダ設計 | - | +15.2% | - | - | - | - |
|
- |
| ＡＶＡＮＴＩＡ | 86,400円 | +2.8% | +19.7% | 4.40% | 17.81倍 | 0.46倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| センチュリー２１ | 111,200円 | +10.1% | +1.3% | 4.50% | 14.09倍 | 1.73倍 |
|
伊藤忠系。不動産仲介店を４大都市圏でＦＣ展開。ＦＣからの加盟料、サービスフィーが収入源 |
| ランド | 800円 | -19.7% | -18.6% | 1.25% | 17.39倍 | 1.38倍 |
|
マンション開発業者として設立。権利関係が複雑な物件の調整と再生可能エネルギー投資が柱 |
市場注目の銘柄
チャート関連のコラム
