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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 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 |
| 2023/06/14 | 3,735 | 3,790 | 3,600 | 3,605 | -150 | -4% | 7,500 |
| 2023/06/13 | 3,810 | 3,810 | 3,725 | 3,755 | -55 | -1.4% | 5,600 |
| 2023/06/12 | 3,705 | 3,830 | 3,675 | 3,810 | +175 | +4.8% | 10,500 |
| 2023/06/09 | 3,450 | 3,635 | 3,450 | 3,635 | +195 | +5.7% | 8,200 |
| 2023/06/08 | 3,425 | 3,570 | 3,360 | 3,440 | -55 | -1.6% | 24,700 |
| 2023/06/07 | 3,630 | 3,640 | 3,430 | 3,495 | -155 | -4.2% | 20,300 |
| 2023/06/06 | 3,800 | 3,800 | 3,615 | 3,650 | -150 | -3.9% | 17,200 |
| 2023/06/05 | 3,785 | 3,840 | 3,720 | 3,800 | +50 | +1.3% | 10,400 |
| 2023/06/02 | 3,635 | 3,750 | 3,555 | 3,750 | +150 | +4.2% | 8,800 |
| 2023/06/01 | 3,415 | 3,650 | 3,410 | 3,600 | +180 | +5.3% | 9,800 |
| 2023/05/31 | 3,505 | 3,550 | 3,420 | 3,420 | -80 | -2.3% | 5,300 |
| 2023/05/30 | 3,455 | 3,530 | 3,435 | 3,500 | +30 | +0.9% | 5,600 |
| 2023/05/29 | 3,400 | 3,490 | 3,365 | 3,470 | +140 | +4.2% | 6,900 |
| 2023/05/26 | 3,210 | 3,355 | 3,210 | 3,330 | +130 | +4.1% | 6,000 |
| 2023/05/25 | 3,180 | 3,235 | 3,175 | 3,200 | +20 | +0.6% | 4,700 |
| 2023/05/24 | 3,130 | 3,250 | 3,100 | 3,180 | +20 | +0.6% | 4,600 |
| 2023/05/23 | 3,250 | 3,270 | 3,150 | 3,160 | -75 | -2.3% | 11,100 |
| 2023/05/22 | 3,255 | 3,265 | 3,170 | 3,235 | +35 | +1.1% | 4,400 |
501～
550
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
