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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 1,065 | 1,068 | 1,059 | 1,062 | -3 | -0.3% | 5,200 |
| 2018/04/13 | 1,066 | 1,068 | 1,065 | 1,065 | ±0 | ±0% | 2,600 |
| 2018/04/12 | 1,070 | 1,075 | 1,065 | 1,065 | -5 | -0.5% | 6,200 |
| 2018/04/11 | 1,069 | 1,080 | 1,069 | 1,070 | +8 | +0.8% | 2,900 |
| 2018/04/10 | 1,069 | 1,069 | 1,060 | 1,062 | -5 | -0.5% | 7,900 |
| 2018/04/09 | 1,102 | 1,105 | 1,060 | 1,067 | -34 | -3.1% | 13,800 |
| 2018/04/06 | 1,116 | 1,117 | 1,090 | 1,101 | -14 | -1.3% | 8,000 |
| 2018/04/05 | 1,118 | 1,121 | 1,115 | 1,115 | -3 | -0.3% | 4,600 |
| 2018/04/04 | 1,129 | 1,129 | 1,118 | 1,118 | -14 | -1.2% | 5,000 |
| 2018/04/03 | 1,138 | 1,138 | 1,127 | 1,132 | -11 | -1% | 4,100 |
| 2018/04/02 | 1,141 | 1,148 | 1,140 | 1,143 | -8 | -0.7% | 3,200 |
| 2018/03/30 | 1,139 | 1,151 | 1,138 | 1,151 | +12 | +1.1% | 5,400 |
| 2018/03/29 | 1,168 | 1,168 | 1,137 | 1,139 | -18 | -1.6% | 6,900 |
| 2018/03/28 | 1,126 | 1,172 | 1,123 | 1,157 | -98 | -7.8% | 28,100 |
| 2018/03/27 | 1,250 | 1,257 | 1,246 | 1,255 | +13 | +1% | 17,000 |
| 2018/03/26 | 1,230 | 1,242 | 1,223 | 1,242 | ±0 | ±0% | 6,100 |
| 2018/03/23 | 1,250 | 1,250 | 1,231 | 1,242 | -10 | -0.8% | 9,000 |
| 2018/03/22 | 1,250 | 1,252 | 1,248 | 1,252 | +2 | +0.2% | 6,500 |
| 2018/03/20 | 1,248 | 1,250 | 1,235 | 1,250 | ±0 | ±0% | 6,000 |
| 2018/03/19 | 1,250 | 1,252 | 1,248 | 1,250 | +2 | +0.2% | 7,200 |
| 2018/03/16 | 1,250 | 1,255 | 1,247 | 1,248 | -2 | -0.2% | 49,900 |
| 2018/03/15 | 1,251 | 1,253 | 1,247 | 1,250 | ±0 | ±0% | 10,100 |
| 2018/03/14 | 1,255 | 1,257 | 1,247 | 1,250 | -4 | -0.3% | 7,900 |
| 2018/03/13 | 1,250 | 1,254 | 1,246 | 1,254 | +4 | +0.3% | 5,200 |
| 2018/03/12 | 1,251 | 1,253 | 1,247 | 1,250 | -3 | -0.2% | 6,200 |
| 2018/03/09 | 1,250 | 1,253 | 1,246 | 1,253 | +3 | +0.2% | 8,000 |
| 2018/03/08 | 1,245 | 1,250 | 1,244 | 1,250 | +3 | +0.2% | 2,000 |
| 2018/03/07 | 1,245 | 1,254 | 1,244 | 1,247 | +3 | +0.2% | 10,300 |
| 2018/03/06 | 1,250 | 1,250 | 1,244 | 1,244 | ±0 | ±0% | 5,400 |
| 2018/03/05 | 1,248 | 1,252 | 1,240 | 1,244 | +2 | +0.2% | 4,800 |
| 2018/03/02 | 1,238 | 1,246 | 1,232 | 1,242 | -8 | -0.6% | 3,500 |
| 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 |
1751～
1800
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
