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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 1,108 | 1,132 | 1,108 | 1,130 | +10 | +0.9% | 2,400 |
| 2021/07/29 | 1,110 | 1,140 | 1,110 | 1,120 | +7 | +0.6% | 6,600 |
| 2021/07/28 | 1,131 | 1,131 | 1,113 | 1,113 | +10 | +0.9% | 1,100 |
| 2021/07/27 | 1,101 | 1,113 | 1,101 | 1,103 | +3 | +0.3% | 1,100 |
| 2021/07/26 | 1,104 | 1,115 | 1,100 | 1,100 | -4 | -0.4% | 900 |
| 2021/07/21 | 1,132 | 1,132 | 1,094 | 1,104 | +22 | +2% | 1,300 |
| 2021/07/20 | 1,096 | 1,112 | 1,081 | 1,082 | -14 | -1.3% | 5,200 |
| 2021/07/19 | 1,107 | 1,123 | 1,096 | 1,096 | -11 | -1% | 2,500 |
| 2021/07/16 | 1,108 | 1,109 | 1,107 | 1,107 | -1 | -0.1% | 1,000 |
| 2021/07/15 | 1,122 | 1,135 | 1,108 | 1,108 | -3 | -0.3% | 1,300 |
| 2021/07/14 | 1,122 | 1,125 | 1,110 | 1,111 | -13 | -1.2% | 1,600 |
| 2021/07/13 | 1,122 | 1,133 | 1,122 | 1,124 | +16 | +1.4% | 1,800 |
| 2021/07/12 | 1,110 | 1,125 | 1,108 | 1,108 | +2 | +0.2% | 1,700 |
| 2021/07/09 | 1,117 | 1,123 | 1,106 | 1,106 | -14 | -1.3% | 4,200 |
| 2021/07/08 | 1,123 | 1,129 | 1,120 | 1,120 | -1 | -0.1% | 1,800 |
| 2021/07/07 | 1,140 | 1,140 | 1,117 | 1,121 | -3 | -0.3% | 3,200 |
| 2021/07/06 | 1,124 | 1,124 | 1,124 | 1,124 | -2 | -0.2% | 700 |
| 2021/07/05 | 1,136 | 1,136 | 1,126 | 1,126 | -4 | -0.4% | 1,600 |
| 2021/07/02 | 1,125 | 1,134 | 1,122 | 1,130 | +6 | +0.5% | 800 |
| 2021/07/01 | 1,130 | 1,130 | 1,124 | 1,124 | -7 | -0.6% | 1,200 |
| 2021/06/30 | 1,149 | 1,149 | 1,123 | 1,131 | +2 | +0.2% | 2,500 |
| 2021/06/29 | 1,136 | 1,136 | 1,129 | 1,129 | -7 | -0.6% | 1,200 |
| 2021/06/28 | 1,130 | 1,138 | 1,130 | 1,136 | +5 | +0.4% | 1,700 |
| 2021/06/25 | 1,138 | 1,139 | 1,131 | 1,131 | +6 | +0.5% | 2,200 |
| 2021/06/24 | 1,133 | 1,133 | 1,117 | 1,125 | +11 | +1% | 1,800 |
| 2021/06/23 | 1,104 | 1,120 | 1,104 | 1,114 | +5 | +0.5% | 1,500 |
| 2021/06/22 | 1,112 | 1,112 | 1,109 | 1,109 | +4 | +0.4% | 1,400 |
| 2021/06/21 | 1,120 | 1,122 | 1,105 | 1,105 | -15 | -1.3% | 2,500 |
| 2021/06/18 | 1,130 | 1,130 | 1,120 | 1,120 | -3 | -0.3% | 2,100 |
| 2021/06/17 | 1,126 | 1,126 | 1,117 | 1,123 | +3 | +0.3% | 600 |
| 2021/06/16 | 1,133 | 1,133 | 1,120 | 1,120 | -13 | -1.1% | 1,200 |
| 2021/06/15 | 1,145 | 1,145 | 1,125 | 1,133 | +22 | +2% | 3,100 |
| 2021/06/14 | 1,110 | 1,116 | 1,109 | 1,111 | +7 | +0.6% | 1,500 |
| 2021/06/11 | 1,100 | 1,109 | 1,100 | 1,104 | +5 | +0.5% | 4,300 |
| 2021/06/10 | 1,094 | 1,099 | 1,094 | 1,099 | +5 | +0.5% | 1,300 |
| 2021/06/09 | 1,092 | 1,094 | 1,089 | 1,094 | +25 | +2.3% | 2,100 |
| 2021/06/08 | 1,069 | 1,077 | 1,069 | 1,069 | ±0 | ±0% | 1,700 |
| 2021/06/07 | 1,069 | 1,069 | 1,066 | 1,069 | -1 | -0.1% | 1,700 |
| 2021/06/04 | 1,071 | 1,074 | 1,057 | 1,070 | -1 | -0.1% | 500 |
| 2021/06/03 | 1,078 | 1,078 | 1,070 | 1,071 | -6 | -0.6% | 700 |
| 2021/06/02 | 1,062 | 1,078 | 1,062 | 1,077 | +15 | +1.4% | 1,700 |
| 2021/06/01 | 1,089 | 1,089 | 1,052 | 1,062 | +6 | +0.6% | 1,600 |
| 2021/05/31 | 1,060 | 1,084 | 1,056 | 1,056 | -14 | -1.3% | 1,600 |
| 2021/05/28 | 1,068 | 1,076 | 1,067 | 1,070 | +2 | +0.2% | 2,700 |
| 2021/05/27 | 1,089 | 1,089 | 1,068 | 1,068 | -21 | -1.9% | 1,200 |
| 2021/05/26 | 1,089 | 1,089 | 1,089 | 1,089 | -3 | -0.3% | 700 |
| 2021/05/25 | 1,102 | 1,102 | 1,085 | 1,092 | +4 | +0.4% | 2,600 |
| 2021/05/24 | 1,099 | 1,099 | 1,086 | 1,088 | -3 | -0.3% | 2,500 |
| 2021/05/21 | 1,052 | 1,099 | 1,052 | 1,091 | +27 | +2.5% | 5,500 |
| 2021/05/20 | 1,069 | 1,069 | 1,061 | 1,064 | +10 | +0.9% | 1,200 |
951～
1000
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 | 72,800円 | +5.6% | +28.5% | 5.22% | 10.46倍 | 2.19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 | 34,200円 | +5.4% | +53.2% | 4.68% | 38.99倍 | 0.97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 | 116,300円 | +35.4% | - | 0.00% | - | 4.20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 | 227,000円 | +48.4% | +114.6% | 0.00% | 33.16倍 | 10.16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
