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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,250 | 1,251 | 1,249 | 1,250 | ±0 | ±0% | 5,200 |
| 2018/02/28 | 1,249 | 1,259 | 1,249 | 1,250 | +1 | +0.1% | 7,200 |
| 2018/02/27 | 1,257 | 1,259 | 1,249 | 1,249 | -3 | -0.2% | 8,000 |
| 2018/02/26 | 1,280 | 1,280 | 1,250 | 1,252 | +1 | +0.1% | 11,500 |
| 2018/02/23 | 1,243 | 1,285 | 1,243 | 1,251 | +13 | +1.1% | 10,000 |
| 2018/02/22 | 1,234 | 1,241 | 1,222 | 1,238 | +4 | +0.3% | 3,300 |
| 2018/02/21 | 1,242 | 1,249 | 1,234 | 1,234 | -6 | -0.5% | 3,300 |
| 2018/02/20 | 1,236 | 1,245 | 1,236 | 1,240 | -3 | -0.2% | 1,800 |
| 2018/02/19 | 1,226 | 1,247 | 1,226 | 1,243 | +18 | +1.5% | 4,500 |
| 2018/02/16 | 1,192 | 1,234 | 1,192 | 1,225 | +37 | +3.1% | 1,500 |
| 2018/02/15 | 1,185 | 1,197 | 1,185 | 1,188 | +2 | +0.2% | 1,100 |
| 2018/02/14 | 1,191 | 1,206 | 1,185 | 1,186 | -5 | -0.4% | 3,500 |
| 2018/02/13 | 1,203 | 1,222 | 1,191 | 1,191 | +17 | +1.4% | 7,600 |
| 2018/02/09 | 1,152 | 1,178 | 1,151 | 1,174 | -18 | -1.5% | 4,300 |
| 2018/02/08 | 1,185 | 1,192 | 1,178 | 1,192 | +22 | +1.9% | 2,700 |
| 2018/02/07 | 1,213 | 1,213 | 1,159 | 1,170 | +77 | +7% | 6,100 |
| 2018/02/06 | 1,152 | 1,171 | 1,051 | 1,093 | -108 | -9% | 32,200 |
| 2018/02/05 | 1,241 | 1,244 | 1,201 | 1,201 | -44 | -3.5% | 8,500 |
| 2018/02/02 | 1,245 | 1,247 | 1,240 | 1,245 | +1 | +0.1% | 1,900 |
| 2018/02/01 | 1,250 | 1,250 | 1,238 | 1,244 | -5 | -0.4% | 5,200 |
| 2018/01/31 | 1,252 | 1,252 | 1,244 | 1,249 | -3 | -0.2% | 4,900 |
| 2018/01/30 | 1,256 | 1,256 | 1,246 | 1,252 | -3 | -0.2% | 6,600 |
| 2018/01/29 | 1,251 | 1,255 | 1,246 | 1,255 | +5 | +0.4% | 6,300 |
| 2018/01/26 | 1,250 | 1,251 | 1,248 | 1,250 | +1 | +0.1% | 3,500 |
| 2018/01/25 | 1,259 | 1,259 | 1,248 | 1,249 | -4 | -0.3% | 9,800 |
| 2018/01/24 | 1,253 | 1,259 | 1,246 | 1,253 | -1 | -0.1% | 9,000 |
| 2018/01/23 | 1,257 | 1,257 | 1,250 | 1,254 | +7 | +0.6% | 5,800 |
| 2018/01/22 | 1,245 | 1,255 | 1,244 | 1,247 | +3 | +0.2% | 6,100 |
| 2018/01/19 | 1,253 | 1,254 | 1,241 | 1,244 | -3 | -0.2% | 8,500 |
| 2018/01/18 | 1,255 | 1,257 | 1,247 | 1,247 | -5 | -0.4% | 7,800 |
| 2018/01/17 | 1,253 | 1,255 | 1,252 | 1,252 | -1 | -0.1% | 3,800 |
| 2018/01/16 | 1,260 | 1,263 | 1,253 | 1,253 | -6 | -0.5% | 7,400 |
| 2018/01/15 | 1,262 | 1,265 | 1,250 | 1,259 | +2 | +0.2% | 17,200 |
| 2018/01/12 | 1,262 | 1,262 | 1,247 | 1,257 | +11 | +0.9% | 5,100 |
| 2018/01/11 | 1,250 | 1,250 | 1,239 | 1,246 | -4 | -0.3% | 15,000 |
| 2018/01/10 | 1,258 | 1,258 | 1,240 | 1,250 | ±0 | ±0% | 11,900 |
| 2018/01/09 | 1,261 | 1,262 | 1,246 | 1,250 | +4 | +0.3% | 16,400 |
| 2018/01/05 | 1,251 | 1,253 | 1,245 | 1,246 | -2 | -0.2% | 8,500 |
| 2018/01/04 | 1,220 | 1,250 | 1,207 | 1,248 | +41 | +3.4% | 14,200 |
| 2017/12/29 | 1,196 | 1,207 | 1,190 | 1,207 | +21 | +1.8% | 15,700 |
| 2017/12/28 | 1,193 | 1,199 | 1,180 | 1,186 | +2 | +0.2% | 8,100 |
| 2017/12/27 | 1,154 | 1,186 | 1,154 | 1,184 | +33 | +2.9% | 9,800 |
| 2017/12/26 | 1,141 | 1,160 | 1,135 | 1,151 | +7 | +0.6% | 18,200 |
| 2017/12/25 | 1,185 | 1,186 | 1,132 | 1,144 | -43 | -3.6% | 35,400 |
| 2017/12/22 | 1,195 | 1,195 | 1,186 | 1,187 | -8 | -0.7% | 11,900 |
| 2017/12/21 | 1,201 | 1,202 | 1,189 | 1,195 | -5 | -0.4% | 18,500 |
| 2017/12/20 | 1,198 | 1,220 | 1,191 | 1,200 | ±0 | ±0% | 8,400 |
| 2017/12/19 | 1,233 | 1,233 | 1,200 | 1,200 | -34 | -2.8% | 29,500 |
| 2017/12/18 | 1,250 | 1,258 | 1,234 | 1,234 | -12 | -1% | 10,000 |
| 2017/12/15 | 1,250 | 1,274 | 1,242 | 1,246 | -6 | -0.5% | 27,700 |
1751～
1800
件表示中 / 2294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 | 66,300円 | +3.4% | -27.4% | 5.43% | 14.17倍 | 2.11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 |
| オリコン | 79,500円 | +8.3% | +7.7% | 4.53% | 8.79倍 | 1.98倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| Ｅストアー | 194,600円 | -10.7% | -23.2% | 0.00% | 12.73倍 | 3.45倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
| ＪＤＳＣ | 86,000円 | +27.6% | - | 0.00% | 57.76倍 | 3.09倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ＤＡＩＫＯＸＴ | 85,700円 | -5.5% | -24.3% | 3.50% | 7.53倍 | 0.91倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
市場注目の銘柄
チャート関連のコラム
