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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,253 | 1,253 | 1,197 | 1,232 | -22 | -1.8% | 18,600 |
| 2023/06/01 | 1,195 | 1,262 | 1,195 | 1,254 | +63 | +5.3% | 37,100 |
| 2023/05/31 | 1,187 | 1,214 | 1,171 | 1,191 | +11 | +0.9% | 11,900 |
| 2023/05/30 | 1,183 | 1,196 | 1,176 | 1,180 | -4 | -0.3% | 12,400 |
| 2023/05/29 | 1,218 | 1,218 | 1,181 | 1,184 | -5 | -0.4% | 9,700 |
| 2023/05/26 | 1,216 | 1,216 | 1,185 | 1,189 | -6 | -0.5% | 8,800 |
| 2023/05/25 | 1,200 | 1,210 | 1,187 | 1,195 | -27 | -2.2% | 10,100 |
| 2023/05/24 | 1,210 | 1,225 | 1,210 | 1,222 | +3 | +0.2% | 12,000 |
| 2023/05/23 | 1,207 | 1,240 | 1,177 | 1,219 | +2 | +0.2% | 22,900 |
| 2023/05/22 | 1,219 | 1,220 | 1,161 | 1,217 | +2 | +0.2% | 19,400 |
| 2023/05/19 | 1,178 | 1,225 | 1,154 | 1,215 | +57 | +4.9% | 32,600 |
| 2023/05/18 | 1,181 | 1,181 | 1,145 | 1,158 | -21 | -1.8% | 26,200 |
| 2023/05/17 | 1,194 | 1,200 | 1,170 | 1,179 | -15 | -1.3% | 17,000 |
| 2023/05/16 | 1,181 | 1,194 | 1,160 | 1,194 | -2 | -0.2% | 22,400 |
| 2023/05/15 | 1,216 | 1,216 | 1,177 | 1,196 | +57 | +5% | 34,800 |
| 2023/05/12 | 1,141 | 1,171 | 1,115 | 1,139 | ±0 | ±0% | 19,000 |
| 2023/05/11 | 1,105 | 1,155 | 1,105 | 1,139 | +17 | +1.5% | 12,800 |
| 2023/05/10 | 1,130 | 1,139 | 1,109 | 1,122 | -15 | -1.3% | 14,400 |
| 2023/05/09 | 1,119 | 1,147 | 1,055 | 1,137 | +13 | +1.2% | 14,100 |
| 2023/05/08 | 1,058 | 1,151 | 1,042 | 1,124 | +48 | +4.5% | 29,700 |
| 2023/05/02 | 1,053 | 1,081 | 1,031 | 1,076 | +3 | +0.3% | 16,400 |
| 2023/05/01 | 1,040 | 1,088 | 1,040 | 1,073 | +26 | +2.5% | 17,000 |
| 2023/04/28 | 1,054 | 1,076 | 1,043 | 1,047 | -7 | -0.7% | 10,600 |
| 2023/04/27 | 1,070 | 1,078 | 1,045 | 1,054 | -18 | -1.7% | 42,000 |
| 2023/04/26 | 1,085 | 1,086 | 1,063 | 1,072 | -28 | -2.5% | 14,500 |
| 2023/04/25 | 1,075 | 1,108 | 1,068 | 1,100 | +34 | +3.2% | 19,100 |
| 2023/04/24 | 1,076 | 1,076 | 1,061 | 1,066 | -10 | -0.9% | 4,700 |
| 2023/04/21 | 1,076 | 1,077 | 1,071 | 1,076 | +4 | +0.4% | 3,400 |
| 2023/04/20 | 1,069 | 1,079 | 1,066 | 1,072 | -5 | -0.5% | 6,600 |
| 2023/04/19 | 1,081 | 1,093 | 1,065 | 1,077 | -5 | -0.5% | 18,300 |
| 2023/04/18 | 1,077 | 1,112 | 1,064 | 1,082 | +4 | +0.4% | 40,900 |
| 2023/04/17 | 1,075 | 1,079 | 1,066 | 1,078 | +6 | +0.6% | 14,700 |
| 2023/04/14 | 1,076 | 1,078 | 1,055 | 1,072 | -2 | -0.2% | 12,100 |
| 2023/04/13 | 1,078 | 1,081 | 1,068 | 1,074 | -4 | -0.4% | 11,900 |
| 2023/04/12 | 1,074 | 1,083 | 1,069 | 1,078 | +9 | +0.8% | 7,100 |
| 2023/04/11 | 1,078 | 1,078 | 1,055 | 1,069 | -9 | -0.8% | 4,600 |
| 2023/04/10 | 1,028 | 1,079 | 1,028 | 1,078 | +50 | +4.9% | 14,600 |
| 2023/04/07 | 1,050 | 1,054 | 1,022 | 1,028 | -28 | -2.7% | 11,500 |
| 2023/04/06 | 1,073 | 1,075 | 1,056 | 1,056 | -20 | -1.9% | 10,700 |
| 2023/04/05 | 1,076 | 1,079 | 1,063 | 1,076 | +1 | +0.1% | 13,000 |
| 2023/04/04 | 1,043 | 1,079 | 1,043 | 1,075 | +12 | +1.1% | 12,200 |
| 2023/04/03 | 1,077 | 1,080 | 1,045 | 1,063 | -15 | -1.4% | 18,700 |
| 2023/03/31 | 1,074 | 1,085 | 1,044 | 1,078 | +4 | +0.4% | 21,000 |
| 2023/03/30 | 1,022 | 1,086 | 1,014 | 1,074 | -25 | -2.3% | 45,500 |
| 2023/03/29 | 1,045 | 1,102 | 1,040 | 1,099 | +46 | +4.4% | 39,300 |
| 2023/03/28 | 1,063 | 1,063 | 1,032 | 1,053 | -26 | -2.4% | 21,300 |
| 2023/03/27 | 1,089 | 1,089 | 1,061 | 1,079 | -3 | -0.3% | 21,800 |
| 2023/03/24 | 1,062 | 1,088 | 1,037 | 1,082 | +20 | +1.9% | 21,500 |
| 2023/03/23 | 1,035 | 1,069 | 1,012 | 1,062 | +17 | +1.6% | 27,900 |
| 2023/03/22 | 996 | 1,045 | 996 | 1,045 | +60 | +6.1% | 34,500 |
501～
550
件表示中 / 2325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 |
| ポールＨＤ | 34,600円 | +5.4% | +53.2% | 4.62% | 39.45倍 | 0.98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 |
| Ｋｕｄａｎ | 116,900円 | +35.4% | - | 0.00% | - | 4.22倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| Ａｉｍｉｎｇ | 27,700円 | +5.4% | - | 0.00% | 8.62倍 | 2.23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 |
| ｔｒｉｐｌａ | 219,400円 | +48.4% | +114.6% | 0.00% | 32.05倍 | 9.82倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
市場注目の銘柄
チャート関連のコラム
