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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 2,780 | 2,844 | 2,752 | 2,843 | +54 | +1.9% | 6,100 |
| 2023/08/24 | 2,800 | 2,800 | 2,787 | 2,789 | +9 | +0.3% | 1,600 |
| 2023/08/23 | 2,768 | 2,797 | 2,751 | 2,780 | -10 | -0.4% | 4,200 |
| 2023/08/22 | 2,770 | 2,800 | 2,770 | 2,790 | +20 | +0.7% | 800 |
| 2023/08/21 | 2,768 | 2,830 | 2,761 | 2,770 | -12 | -0.4% | 10,800 |
| 2023/08/18 | 2,761 | 2,822 | 2,761 | 2,782 | +21 | +0.8% | 3,400 |
| 2023/08/17 | 2,850 | 2,886 | 2,713 | 2,761 | -89 | -3.1% | 32,100 |
| 2023/08/16 | 2,851 | 2,923 | 2,820 | 2,850 | +49 | +1.7% | 10,500 |
| 2023/08/15 | 2,723 | 2,850 | 2,723 | 2,801 | -139 | -4.7% | 43,300 |
| 2023/08/14 | 2,940 | 2,940 | 2,940 | 2,940 | -700 | -19.2% | 6,200 |
| 2023/08/10 | 3,680 | 3,680 | 3,585 | 3,640 | -70 | -1.9% | 4,300 |
| 2023/08/09 | 3,675 | 3,710 | 3,630 | 3,710 | +35 | +1% | 2,200 |
| 2023/08/08 | 3,600 | 3,690 | 3,600 | 3,675 | +95 | +2.7% | 4,500 |
| 2023/08/07 | 3,535 | 3,600 | 3,500 | 3,580 | +75 | +2.1% | 3,200 |
| 2023/08/04 | 3,475 | 3,560 | 3,475 | 3,505 | +5 | +0.1% | 1,900 |
| 2023/08/03 | 3,500 | 3,550 | 3,480 | 3,500 | -30 | -0.8% | 5,100 |
| 2023/08/02 | 3,615 | 3,665 | 3,490 | 3,530 | -85 | -2.4% | 4,400 |
| 2023/08/01 | 3,610 | 3,720 | 3,610 | 3,615 | -10 | -0.3% | 2,000 |
| 2023/07/31 | 3,625 | 3,665 | 3,600 | 3,625 | +25 | +0.7% | 2,400 |
| 2023/07/28 | 3,675 | 3,710 | 3,490 | 3,600 | -95 | -2.6% | 8,100 |
| 2023/07/27 | 3,700 | 3,700 | 3,645 | 3,695 | -10 | -0.3% | 1,300 |
| 2023/07/26 | 3,725 | 3,750 | 3,695 | 3,705 | -25 | -0.7% | 1,900 |
| 2023/07/25 | 3,630 | 3,755 | 3,630 | 3,730 | +85 | +2.3% | 1,400 |
| 2023/07/24 | 3,790 | 3,790 | 3,595 | 3,645 | -35 | -1% | 5,800 |
| 2023/07/21 | 3,700 | 3,705 | 3,630 | 3,680 | -60 | -1.6% | 3,200 |
| 2023/07/20 | 3,780 | 3,840 | 3,690 | 3,740 | -50 | -1.3% | 3,700 |
| 2023/07/19 | 3,675 | 3,825 | 3,675 | 3,790 | +140 | +3.8% | 3,700 |
| 2023/07/18 | 3,540 | 3,715 | 3,540 | 3,650 | +120 | +3.4% | 7,200 |
| 2023/07/14 | 3,725 | 3,725 | 3,515 | 3,530 | -125 | -3.4% | 9,800 |
| 2023/07/13 | 3,610 | 3,680 | 3,610 | 3,655 | +40 | +1.1% | 3,700 |
| 2023/07/12 | 3,875 | 3,875 | 3,610 | 3,615 | -190 | -5% | 10,500 |
| 2023/07/11 | 3,730 | 3,865 | 3,730 | 3,805 | +60 | +1.6% | 1,800 |
| 2023/07/10 | 3,785 | 3,785 | 3,720 | 3,745 | -40 | -1.1% | 3,300 |
| 2023/07/07 | 3,790 | 3,850 | 3,760 | 3,785 | -90 | -2.3% | 4,600 |
| 2023/07/06 | 3,915 | 3,940 | 3,800 | 3,875 | -90 | -2.3% | 11,100 |
| 2023/07/05 | 4,000 | 4,000 | 3,935 | 3,965 | -25 | -0.6% | 2,200 |
| 2023/07/04 | 3,965 | 4,000 | 3,930 | 3,990 | +30 | +0.8% | 2,100 |
| 2023/07/03 | 3,910 | 4,025 | 3,910 | 3,960 | +120 | +3.1% | 8,400 |
| 2023/06/30 | 3,930 | 3,930 | 3,815 | 3,840 | -105 | -2.7% | 5,300 |
| 2023/06/29 | 4,025 | 4,070 | 3,915 | 3,945 | +40 | +1% | 9,200 |
| 2023/06/28 | 3,700 | 3,905 | 3,690 | 3,905 | +215 | +5.8% | 15,500 |
| 2023/06/27 | 3,825 | 3,825 | 3,560 | 3,690 | -210 | -5.4% | 27,500 |
| 2023/06/26 | 4,050 | 4,060 | 3,825 | 3,900 | -150 | -3.7% | 18,500 |
| 2023/06/23 | 4,025 | 4,095 | 3,900 | 4,050 | +60 | +1.5% | 12,000 |
| 2023/06/22 | 4,130 | 4,175 | 3,935 | 3,990 | -130 | -3.2% | 23,800 |
| 2023/06/21 | 3,930 | 4,290 | 3,930 | 4,120 | +190 | +4.8% | 34,900 |
| 2023/06/20 | 3,765 | 3,990 | 3,765 | 3,930 | +125 | +3.3% | 19,400 |
| 2023/06/19 | 3,785 | 3,980 | 3,760 | 3,805 | +80 | +2.1% | 26,600 |
| 2023/06/16 | 3,670 | 3,735 | 3,660 | 3,725 | +45 | +1.2% | 4,800 |
| 2023/06/15 | 3,675 | 3,705 | 3,605 | 3,680 | +75 | +2.1% | 3,200 |
451～
500
件表示中 / 1350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 | 171,900円 | +18.4% | +8.9% | 2.33% | 6.54倍 | 1.16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 |
| サンネクスタＧ | 101,800円 | +3.9% | +7.2% | 3.93% | 46.36倍 | 1.19倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| アグレ都市 | 188,000円 | +19.9% | +5.8% | 5.32% | 6.69倍 | 1.49倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
| イーグランド | 148,000円 | +26.9% | +57.4% | 5.68% | 6.68倍 | 0.78倍 |
|
首都圏でマンション中古再生事業展開。販価３０００万円以下の物件が中心、高額物件にも参入 |
| サンセイランデ | 109,800円 | +0.1% | +0.9% | 3.83% | 8.31倍 | 0.70倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
市場注目の銘柄
チャート関連のコラム
