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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 1,120 | 1,130 | 1,105 | 1,124 | -2 | -0.2% | 6,500 |
| 2021/03/03 | 1,116 | 1,130 | 1,116 | 1,126 | -5 | -0.4% | 6,200 |
| 2021/03/02 | 1,124 | 1,136 | 1,119 | 1,131 | +4 | +0.4% | 5,400 |
| 2021/03/01 | 1,120 | 1,129 | 1,119 | 1,127 | +8 | +0.7% | 4,300 |
| 2021/02/26 | 1,120 | 1,123 | 1,116 | 1,119 | -1 | -0.1% | 3,200 |
| 2021/02/25 | 1,128 | 1,128 | 1,120 | 1,120 | -2 | -0.2% | 4,200 |
| 2021/02/24 | 1,128 | 1,130 | 1,122 | 1,122 | -5 | -0.4% | 3,800 |
| 2021/02/22 | 1,131 | 1,135 | 1,127 | 1,127 | -6 | -0.5% | 4,400 |
| 2021/02/19 | 1,125 | 1,137 | 1,125 | 1,133 | +8 | +0.7% | 2,000 |
| 2021/02/18 | 1,135 | 1,148 | 1,125 | 1,125 | +3 | +0.3% | 4,700 |
| 2021/02/17 | 1,132 | 1,140 | 1,122 | 1,122 | -18 | -1.6% | 6,800 |
| 2021/02/16 | 1,140 | 1,140 | 1,128 | 1,140 | -6 | -0.5% | 2,400 |
| 2021/02/15 | 1,130 | 1,148 | 1,120 | 1,146 | +7 | +0.6% | 6,400 |
| 2021/02/12 | 1,151 | 1,168 | 1,139 | 1,139 | -16 | -1.4% | 2,400 |
| 2021/02/10 | 1,150 | 1,168 | 1,150 | 1,155 | +6 | +0.5% | 2,700 |
| 2021/02/09 | 1,148 | 1,149 | 1,142 | 1,149 | +11 | +1% | 3,400 |
| 2021/02/08 | 1,130 | 1,143 | 1,130 | 1,138 | +19 | +1.7% | 7,400 |
| 2021/02/05 | 1,123 | 1,124 | 1,119 | 1,119 | -5 | -0.4% | 2,300 |
| 2021/02/04 | 1,135 | 1,135 | 1,124 | 1,124 | -5 | -0.4% | 2,600 |
| 2021/02/03 | 1,132 | 1,135 | 1,129 | 1,129 | -3 | -0.3% | 1,600 |
| 2021/02/02 | 1,136 | 1,136 | 1,132 | 1,132 | +7 | +0.6% | 1,100 |
| 2021/02/01 | 1,128 | 1,128 | 1,125 | 1,125 | -1 | -0.1% | 1,900 |
| 2021/01/29 | 1,132 | 1,132 | 1,126 | 1,126 | ±0 | ±0% | 900 |
| 2021/01/28 | 1,116 | 1,127 | 1,116 | 1,126 | -3 | -0.3% | 3,200 |
| 2021/01/27 | 1,149 | 1,149 | 1,119 | 1,129 | +9 | +0.8% | 2,100 |
| 2021/01/26 | 1,120 | 1,120 | 1,110 | 1,120 | +3 | +0.3% | 3,500 |
| 2021/01/25 | 1,115 | 1,120 | 1,115 | 1,117 | +2 | +0.2% | 2,200 |
| 2021/01/22 | 1,120 | 1,120 | 1,115 | 1,115 | +3 | +0.3% | 300 |
| 2021/01/21 | 1,110 | 1,118 | 1,110 | 1,112 | ±0 | ±0% | 1,300 |
| 2021/01/20 | 1,110 | 1,112 | 1,110 | 1,112 | +1 | +0.1% | 500 |
| 2021/01/19 | 1,112 | 1,112 | 1,111 | 1,111 | -1 | -0.1% | 1,100 |
| 2021/01/18 | 1,113 | 1,113 | 1,112 | 1,112 | -1 | -0.1% | 200 |
| 2021/01/15 | 1,118 | 1,120 | 1,101 | 1,113 | -5 | -0.4% | 2,600 |
| 2021/01/14 | 1,125 | 1,125 | 1,117 | 1,118 | -7 | -0.6% | 2,100 |
| 2021/01/13 | 1,122 | 1,125 | 1,120 | 1,125 | +2 | +0.2% | 2,800 |
| 2021/01/12 | 1,128 | 1,128 | 1,118 | 1,123 | +1 | +0.1% | 1,900 |
| 2021/01/08 | 1,121 | 1,130 | 1,119 | 1,122 | +1 | +0.1% | 3,100 |
| 2021/01/07 | 1,127 | 1,130 | 1,119 | 1,121 | +4 | +0.4% | 2,800 |
| 2021/01/06 | 1,121 | 1,121 | 1,117 | 1,117 | +7 | +0.6% | 600 |
| 2021/01/05 | 1,111 | 1,116 | 1,110 | 1,110 | -7 | -0.6% | 1,500 |
| 2021/01/04 | 1,132 | 1,132 | 1,117 | 1,117 | ±0 | ±0% | 1,900 |
| 2020/12/30 | 1,102 | 1,120 | 1,102 | 1,117 | +5 | +0.4% | 2,000 |
| 2020/12/29 | 1,113 | 1,119 | 1,112 | 1,112 | +4 | +0.4% | 1,300 |
| 2020/12/28 | 1,126 | 1,126 | 1,099 | 1,108 | -14 | -1.2% | 5,400 |
| 2020/12/25 | 1,130 | 1,130 | 1,122 | 1,122 | -1 | -0.1% | 4,100 |
| 2020/12/24 | 1,120 | 1,123 | 1,120 | 1,123 | +3 | +0.3% | 1,100 |
| 2020/12/23 | 1,126 | 1,126 | 1,120 | 1,120 | -11 | -1% | 1,900 |
| 2020/12/22 | 1,130 | 1,135 | 1,125 | 1,131 | -3 | -0.3% | 2,800 |
| 2020/12/21 | 1,131 | 1,135 | 1,129 | 1,134 | -1 | -0.1% | 2,300 |
| 2020/12/18 | 1,132 | 1,137 | 1,129 | 1,135 | +3 | +0.3% | 1,500 |
1051～
1100
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 | 72,700円 | +5.6% | +28.5% | 5.23% | 10.44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 | 34,400円 | +5.4% | +53.2% | 4.65% | 39.22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 | 117,000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 | 27,500円 | +5.4% | - | 0.00% | 8.56倍 | 2.21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 | 223,400円 | +48.4% | +114.6% | 0.00% | 32.63倍 | 10.00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
