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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,151 | 2,151 | 2,101 | 2,101 | ±0 | ±0% | 800 |
| 2024/09/05 | 2,122 | 2,123 | 2,101 | 2,101 | -22 | -1% | 2,300 |
| 2024/09/04 | 2,147 | 2,147 | 2,123 | 2,123 | -60 | -2.7% | 1,200 |
| 2024/09/03 | 2,120 | 2,188 | 2,120 | 2,183 | +52 | +2.4% | 2,200 |
| 2024/09/02 | 2,148 | 2,148 | 2,125 | 2,131 | -25 | -1.2% | 1,100 |
| 2024/08/30 | 2,166 | 2,166 | 2,085 | 2,156 | -10 | -0.5% | 6,500 |
| 2024/08/29 | 2,165 | 2,166 | 2,164 | 2,166 | +1 | ±0% | 1,400 |
| 2024/08/28 | 2,188 | 2,190 | 2,157 | 2,165 | -23 | -1.1% | 2,900 |
| 2024/08/27 | 2,194 | 2,194 | 2,151 | 2,188 | -4 | -0.2% | 3,200 |
| 2024/08/26 | 2,120 | 2,193 | 2,120 | 2,192 | +72 | +3.4% | 6,400 |
| 2024/08/23 | 2,120 | 2,133 | 2,079 | 2,120 | -13 | -0.6% | 2,300 |
| 2024/08/22 | 2,120 | 2,133 | 2,082 | 2,133 | +16 | +0.8% | 2,600 |
| 2024/08/21 | 2,085 | 2,117 | 2,085 | 2,117 | +5 | +0.2% | 1,400 |
| 2024/08/20 | 2,111 | 2,133 | 2,111 | 2,112 | +2 | +0.1% | 4,100 |
| 2024/08/19 | 2,077 | 2,111 | 2,077 | 2,110 | +57 | +2.8% | 3,200 |
| 2024/08/16 | 2,052 | 2,080 | 2,041 | 2,053 | +23 | +1.1% | 4,100 |
| 2024/08/15 | 2,023 | 2,032 | 2,023 | 2,030 | +10 | +0.5% | 3,000 |
| 2024/08/14 | 2,022 | 2,022 | 2,020 | 2,020 | -37 | -1.8% | 2,300 |
| 2024/08/13 | 2,022 | 2,085 | 2,022 | 2,057 | +41 | +2% | 12,200 |
| 2024/08/09 | 2,053 | 2,053 | 2,000 | 2,016 | +16 | +0.8% | 7,100 |
| 2024/08/08 | 2,000 | 2,050 | 1,951 | 2,000 | ±0 | ±0% | 2,100 |
| 2024/08/07 | 1,859 | 2,000 | 1,788 | 2,000 | +101 | +5.3% | 5,400 |
| 2024/08/06 | 1,815 | 1,941 | 1,781 | 1,899 | +84 | +4.6% | 32,800 |
| 2024/08/05 | 2,015 | 2,040 | 1,815 | 1,815 | -245 | -11.9% | 18,700 |
| 2024/08/02 | 2,280 | 2,280 | 2,000 | 2,060 | -231 | -10.1% | 26,100 |
| 2024/08/01 | 2,400 | 2,400 | 2,255 | 2,291 | -111 | -4.6% | 12,200 |
| 2024/07/31 | 2,407 | 2,449 | 2,398 | 2,402 | -5 | -0.2% | 4,100 |
| 2024/07/30 | 2,436 | 2,436 | 2,407 | 2,407 | -17 | -0.7% | 600 |
| 2024/07/29 | 2,426 | 2,426 | 2,400 | 2,424 | -3 | -0.1% | 2,000 |
| 2024/07/26 | 2,406 | 2,427 | 2,406 | 2,427 | -1 | ±0% | 300 |
| 2024/07/25 | 2,407 | 2,433 | 2,381 | 2,428 | -29 | -1.2% | 6,000 |
| 2024/07/24 | 2,457 | 2,457 | 2,457 | 2,457 | +47 | +2% | 200 |
| 2024/07/23 | 2,446 | 2,448 | 2,410 | 2,410 | +14 | +0.6% | 700 |
| 2024/07/22 | 2,433 | 2,464 | 2,396 | 2,396 | -38 | -1.6% | 2,200 |
| 2024/07/19 | 2,455 | 2,455 | 2,434 | 2,434 | -21 | -0.9% | 1,400 |
| 2024/07/18 | 2,459 | 2,493 | 2,431 | 2,455 | -3 | -0.1% | 4,000 |
| 2024/07/17 | 2,459 | 2,459 | 2,432 | 2,458 | +1 | ±0% | 800 |
| 2024/07/16 | 2,497 | 2,497 | 2,454 | 2,457 | -5 | -0.2% | 5,900 |
| 2024/07/12 | 2,447 | 2,469 | 2,404 | 2,462 | +32 | +1.3% | 2,800 |
| 2024/07/11 | 2,443 | 2,443 | 2,428 | 2,430 | +5 | +0.2% | 400 |
| 2024/07/10 | 2,428 | 2,430 | 2,404 | 2,425 | -15 | -0.6% | 900 |
| 2024/07/09 | 2,422 | 2,440 | 2,422 | 2,440 | -5 | -0.2% | 900 |
| 2024/07/08 | 2,440 | 2,446 | 2,430 | 2,445 | +5 | +0.2% | 1,300 |
| 2024/07/05 | 2,436 | 2,440 | 2,425 | 2,440 | +10 | +0.4% | 1,400 |
| 2024/07/04 | 2,404 | 2,435 | 2,396 | 2,430 | +29 | +1.2% | 2,900 |
| 2024/07/03 | 2,376 | 2,402 | 2,361 | 2,401 | +61 | +2.6% | 4,900 |
| 2024/07/02 | 2,339 | 2,342 | 2,339 | 2,340 | -1 | ±0% | 2,500 |
| 2024/07/01 | 2,388 | 2,390 | 2,341 | 2,341 | -24 | -1% | 2,500 |
| 2024/06/28 | 2,373 | 2,375 | 2,365 | 2,365 | -2 | -0.1% | 800 |
| 2024/06/27 | 2,366 | 2,393 | 2,366 | 2,367 | ±0 | ±0% | 1,500 |
51～
100
件表示中 / 1204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 | 232,500円 | +17.4% | +37.6% | 3.23% | 6.21倍 | 0.88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 |
| ｆａｎｔａｓｉｓ | 3,800円 | +24.9% | -24.7% | 0.00% | 20.21倍 | 0.97倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| インテリックス | 73,700円 | +5.4% | +95.4% | 4.61% | 6.67倍 | 0.50倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| プロパスト | 16,800円 | +15.0% | -40.0% | 2.38% | 5.15倍 | 0.54倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| アズマハウス | 73,500円 | +1.6% | +11.3% | 4.76% | 8.45倍 | 0.35倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
市場注目の銘柄
チャート関連のコラム
