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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,205 | 1,213 | 1,190 | 1,207 | -10 | -0.8% | 12,000 |
| 2023/09/27 | 1,212 | 1,217 | 1,203 | 1,217 | -3 | -0.2% | 9,000 |
| 2023/09/26 | 1,226 | 1,226 | 1,212 | 1,220 | -9 | -0.7% | 4,000 |
| 2023/09/25 | 1,248 | 1,248 | 1,222 | 1,229 | -1 | -0.1% | 6,700 |
| 2023/09/22 | 1,213 | 1,230 | 1,209 | 1,230 | +21 | +1.7% | 7,900 |
| 2023/09/21 | 1,215 | 1,220 | 1,202 | 1,209 | -8 | -0.7% | 12,400 |
| 2023/09/20 | 1,227 | 1,227 | 1,213 | 1,217 | -11 | -0.9% | 9,000 |
| 2023/09/19 | 1,226 | 1,228 | 1,215 | 1,228 | +2 | +0.2% | 8,000 |
| 2023/09/15 | 1,213 | 1,226 | 1,213 | 1,226 | +12 | +1% | 6,700 |
| 2023/09/14 | 1,215 | 1,215 | 1,210 | 1,214 | -2 | -0.2% | 5,200 |
| 2023/09/13 | 1,215 | 1,221 | 1,215 | 1,216 | +1 | +0.1% | 6,800 |
| 2023/09/12 | 1,223 | 1,223 | 1,212 | 1,215 | -6 | -0.5% | 3,000 |
| 2023/09/11 | 1,233 | 1,233 | 1,210 | 1,221 | -6 | -0.5% | 10,700 |
| 2023/09/08 | 1,215 | 1,227 | 1,211 | 1,227 | +9 | +0.7% | 10,500 |
| 2023/09/07 | 1,221 | 1,227 | 1,215 | 1,218 | -10 | -0.8% | 7,700 |
| 2023/09/06 | 1,230 | 1,230 | 1,215 | 1,228 | ±0 | ±0% | 7,000 |
| 2023/09/05 | 1,232 | 1,233 | 1,225 | 1,228 | -1 | -0.1% | 5,300 |
| 2023/09/04 | 1,224 | 1,232 | 1,220 | 1,229 | +5 | +0.4% | 7,400 |
| 2023/09/01 | 1,213 | 1,224 | 1,205 | 1,224 | +9 | +0.7% | 9,000 |
| 2023/08/31 | 1,211 | 1,220 | 1,211 | 1,215 | +4 | +0.3% | 7,400 |
| 2023/08/30 | 1,220 | 1,220 | 1,211 | 1,211 | -7 | -0.6% | 3,900 |
| 2023/08/29 | 1,225 | 1,226 | 1,216 | 1,218 | -7 | -0.6% | 6,200 |
| 2023/08/28 | 1,215 | 1,226 | 1,215 | 1,225 | +19 | +1.6% | 2,800 |
| 2023/08/25 | 1,225 | 1,225 | 1,206 | 1,206 | -16 | -1.3% | 5,200 |
| 2023/08/24 | 1,220 | 1,230 | 1,213 | 1,222 | +6 | +0.5% | 11,400 |
| 2023/08/23 | 1,221 | 1,221 | 1,210 | 1,216 | +6 | +0.5% | 3,800 |
| 2023/08/22 | 1,222 | 1,222 | 1,210 | 1,210 | +5 | +0.4% | 7,300 |
| 2023/08/21 | 1,224 | 1,229 | 1,205 | 1,205 | -19 | -1.6% | 11,100 |
| 2023/08/18 | 1,225 | 1,226 | 1,218 | 1,224 | -17 | -1.4% | 4,700 |
| 2023/08/17 | 1,225 | 1,241 | 1,201 | 1,241 | +3 | +0.2% | 14,500 |
| 2023/08/16 | 1,255 | 1,259 | 1,230 | 1,238 | -17 | -1.4% | 10,100 |
| 2023/08/15 | 1,225 | 1,264 | 1,225 | 1,255 | +32 | +2.6% | 14,100 |
| 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 |
451～
500
件表示中 / 2356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 | 78,500円 | +5.6% | +28.5% | 4.84% | 11.27倍 | 2.36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 |
| ドリコム | 48,300円 | +38.3% | +654.7% | 1.04% | - | 2.97倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ポールＨＤ | 37,000円 | +5.4% | +53.2% | 4.32% | 42.19倍 | 1.05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 |
| Ａｉｍｉｎｇ | 28,600円 | +5.4% | - | 0.00% | 8.90倍 | 2.01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 | 11,500円 | +1.5% | +9.4% | 1.74% | 32.95倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
