ランドコンピュータの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,264 | 1,265 | 1,198 | 1,223 | +7 | +0.6% | 21,500 |
| 2023/08/10 | 1,204 | 1,226 | 1,202 | 1,216 | +8 | +0.7% | 10,800 |
| 2023/08/09 | 1,215 | 1,218 | 1,207 | 1,208 | ±0 | ±0% | 2,400 |
| 2023/08/08 | 1,224 | 1,224 | 1,197 | 1,208 | -1 | -0.1% | 4,200 |
| 2023/08/07 | 1,198 | 1,210 | 1,197 | 1,209 | +5 | +0.4% | 5,600 |
| 2023/08/04 | 1,187 | 1,204 | 1,175 | 1,204 | +21 | +1.8% | 9,400 |
| 2023/08/03 | 1,209 | 1,217 | 1,183 | 1,183 | -27 | -2.2% | 7,700 |
| 2023/08/02 | 1,223 | 1,225 | 1,210 | 1,210 | -13 | -1.1% | 3,700 |
| 2023/08/01 | 1,230 | 1,236 | 1,213 | 1,223 | -2 | -0.2% | 14,100 |
| 2023/07/31 | 1,220 | 1,245 | 1,208 | 1,225 | +43 | +3.6% | 14,300 |
| 2023/07/28 | 1,210 | 1,226 | 1,168 | 1,182 | -56 | -4.5% | 58,900 |
| 2023/07/27 | 1,237 | 1,239 | 1,217 | 1,238 | +6 | +0.5% | 4,400 |
| 2023/07/26 | 1,245 | 1,245 | 1,229 | 1,232 | -11 | -0.9% | 4,900 |
| 2023/07/25 | 1,219 | 1,243 | 1,200 | 1,243 | +27 | +2.2% | 12,800 |
| 2023/07/24 | 1,217 | 1,220 | 1,200 | 1,216 | -3 | -0.2% | 10,600 |
| 2023/07/21 | 1,196 | 1,228 | 1,177 | 1,219 | +23 | +1.9% | 15,300 |
| 2023/07/20 | 1,209 | 1,214 | 1,168 | 1,196 | -12 | -1% | 24,400 |
| 2023/07/19 | 1,231 | 1,231 | 1,199 | 1,208 | -6 | -0.5% | 10,500 |
| 2023/07/18 | 1,239 | 1,252 | 1,212 | 1,214 | -25 | -2% | 15,200 |
| 2023/07/14 | 1,222 | 1,250 | 1,220 | 1,239 | +13 | +1.1% | 8,300 |
| 2023/07/13 | 1,210 | 1,246 | 1,210 | 1,226 | +17 | +1.4% | 12,500 |
| 2023/07/12 | 1,234 | 1,234 | 1,208 | 1,209 | -31 | -2.5% | 11,400 |
| 2023/07/11 | 1,273 | 1,273 | 1,234 | 1,240 | -22 | -1.7% | 12,800 |
| 2023/07/10 | 1,253 | 1,271 | 1,252 | 1,262 | -20 | -1.6% | 12,900 |
| 2023/07/07 | 1,270 | 1,301 | 1,267 | 1,282 | -2 | -0.2% | 14,400 |
| 2023/07/06 | 1,317 | 1,322 | 1,280 | 1,284 | -47 | -3.5% | 20,700 |
| 2023/07/05 | 1,319 | 1,336 | 1,311 | 1,331 | -2 | -0.2% | 7,000 |
| 2023/07/04 | 1,350 | 1,350 | 1,333 | 1,333 | -24 | -1.8% | 9,700 |
| 2023/07/03 | 1,368 | 1,369 | 1,357 | 1,357 | -11 | -0.8% | 10,500 |
| 2023/06/30 | 1,382 | 1,382 | 1,356 | 1,368 | -5 | -0.4% | 4,700 |
| 2023/06/29 | 1,369 | 1,384 | 1,364 | 1,373 | ±0 | ±0% | 5,900 |
| 2023/06/28 | 1,329 | 1,380 | 1,317 | 1,373 | +35 | +2.6% | 8,500 |
| 2023/06/27 | 1,361 | 1,361 | 1,316 | 1,338 | -23 | -1.7% | 13,000 |
| 2023/06/26 | 1,400 | 1,402 | 1,350 | 1,361 | -41 | -2.9% | 14,800 |
| 2023/06/23 | 1,379 | 1,427 | 1,358 | 1,402 | +41 | +3% | 35,000 |
| 2023/06/22 | 1,338 | 1,387 | 1,338 | 1,361 | +14 | +1% | 20,800 |
| 2023/06/21 | 1,385 | 1,388 | 1,345 | 1,347 | -42 | -3% | 13,800 |
| 2023/06/20 | 1,381 | 1,389 | 1,361 | 1,389 | +8 | +0.6% | 14,400 |
| 2023/06/19 | 1,430 | 1,430 | 1,375 | 1,381 | -41 | -2.9% | 19,000 |
| 2023/06/16 | 1,335 | 1,427 | 1,330 | 1,422 | +98 | +7.4% | 43,300 |
| 2023/06/15 | 1,315 | 1,350 | 1,306 | 1,324 | +9 | +0.7% | 11,700 |
| 2023/06/14 | 1,325 | 1,325 | 1,302 | 1,315 | +6 | +0.5% | 6,500 |
| 2023/06/13 | 1,347 | 1,347 | 1,303 | 1,309 | -12 | -0.9% | 9,600 |
| 2023/06/12 | 1,320 | 1,371 | 1,318 | 1,321 | -1 | -0.1% | 24,000 |
| 2023/06/09 | 1,252 | 1,322 | 1,250 | 1,322 | +80 | +6.4% | 32,700 |
| 2023/06/08 | 1,279 | 1,280 | 1,232 | 1,242 | -21 | -1.7% | 20,300 |
| 2023/06/07 | 1,323 | 1,323 | 1,263 | 1,263 | -60 | -4.5% | 24,500 |
| 2023/06/06 | 1,305 | 1,337 | 1,303 | 1,323 | +21 | +1.6% | 36,400 |
| 2023/06/05 | 1,245 | 1,306 | 1,244 | 1,302 | +70 | +5.7% | 48,100 |
| 2023/06/02 | 1,253 | 1,253 | 1,197 | 1,232 | -22 | -1.8% | 18,600 |
451～
500
件表示中 / 2324件
類似銘柄と比較する
現在ご覧いただいている「ランドコンピ」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 |
|---|---|---|---|---|---|---|---|---|
| ランドコンピ | 72,200円 | +5.6% | +28.5% | 5.26% | 10.37倍 | 2.17倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ヘッドウォータ | 374,000円 | +37.9% | -8.3% | 0.00% | 59.96倍 | 11.21倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| Ａｉｍｉｎｇ | 27,900円 | +5.4% | - | 0.00% | 8.68倍 | 2.25倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ＳＭ ＥＮＴＥＲ | 11,200円 | +1.5% | +9.4% | 1.79% | 32.10倍 | 1.88倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ポールＨＤ | 34,600円 | +5.4% | +53.2% | 4.62% | 39.45倍 | 0.99倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム
