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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,260 | 1,270 | 1,237 | 1,252 | -4 | -0.3% | 12,400 |
| 2017/12/13 | 1,248 | 1,271 | 1,236 | 1,256 | +8 | +0.6% | 32,500 |
| 2017/12/12 | 1,250 | 1,259 | 1,248 | 1,248 | -11 | -0.9% | 11,400 |
| 2017/12/11 | 1,265 | 1,265 | 1,250 | 1,259 | -1 | -0.1% | 9,900 |
| 2017/12/08 | 1,242 | 1,271 | 1,240 | 1,260 | +8 | +0.6% | 11,300 |
| 2017/12/07 | 1,251 | 1,260 | 1,250 | 1,252 | +4 | +0.3% | 5,200 |
| 2017/12/06 | 1,274 | 1,274 | 1,245 | 1,248 | -10 | -0.8% | 9,300 |
| 2017/12/05 | 1,267 | 1,270 | 1,258 | 1,258 | -3 | -0.2% | 4,700 |
| 2017/12/04 | 1,272 | 1,272 | 1,261 | 1,261 | -10 | -0.8% | 3,700 |
| 2017/12/01 | 1,271 | 1,274 | 1,257 | 1,271 | -1 | -0.1% | 5,300 |
| 2017/11/30 | 1,281 | 1,295 | 1,235 | 1,272 | -15 | -1.2% | 14,500 |
| 2017/11/29 | 1,299 | 1,300 | 1,285 | 1,287 | +6 | +0.5% | 3,800 |
| 2017/11/28 | 1,298 | 1,302 | 1,281 | 1,281 | -16 | -1.2% | 5,900 |
| 2017/11/27 | 1,263 | 1,324 | 1,255 | 1,297 | +37 | +2.9% | 19,900 |
| 2017/11/24 | 1,283 | 1,283 | 1,260 | 1,260 | -3 | -0.2% | 5,900 |
| 2017/11/22 | 1,286 | 1,286 | 1,258 | 1,263 | -21 | -1.6% | 7,500 |
| 2017/11/21 | 1,296 | 1,307 | 1,284 | 1,284 | -16 | -1.2% | 4,400 |
| 2017/11/20 | 1,278 | 1,300 | 1,278 | 1,300 | +20 | +1.6% | 2,300 |
| 2017/11/17 | 1,280 | 1,281 | 1,273 | 1,280 | +1 | +0.1% | 3,000 |
| 2017/11/16 | 1,261 | 1,279 | 1,250 | 1,279 | +10 | +0.8% | 3,500 |
| 2017/11/15 | 1,280 | 1,280 | 1,262 | 1,269 | -6 | -0.5% | 2,600 |
| 2017/11/14 | 1,270 | 1,275 | 1,261 | 1,275 | +14 | +1.1% | 4,400 |
| 2017/11/13 | 1,298 | 1,298 | 1,259 | 1,261 | -36 | -2.8% | 12,600 |
| 2017/11/10 | 1,290 | 1,297 | 1,286 | 1,297 | +4 | +0.3% | 5,300 |
| 2017/11/09 | 1,306 | 1,306 | 1,293 | 1,293 | +1 | +0.1% | 4,200 |
| 2017/11/08 | 1,302 | 1,309 | 1,292 | 1,292 | ±0 | ±0% | 5,800 |
| 2017/11/07 | 1,292 | 1,305 | 1,292 | 1,292 | +1 | +0.1% | 3,100 |
| 2017/11/06 | 1,306 | 1,306 | 1,291 | 1,291 | ±0 | ±0% | 6,600 |
| 2017/11/02 | 1,298 | 1,309 | 1,291 | 1,291 | -7 | -0.5% | 7,900 |
| 2017/11/01 | 1,314 | 1,314 | 1,297 | 1,298 | -16 | -1.2% | 4,200 |
| 2017/10/31 | 1,313 | 1,320 | 1,286 | 1,314 | +5 | +0.4% | 5,800 |
| 2017/10/30 | 1,295 | 1,309 | 1,288 | 1,309 | +20 | +1.6% | 5,800 |
| 2017/10/27 | 1,299 | 1,299 | 1,280 | 1,289 | +4 | +0.3% | 3,200 |
| 2017/10/26 | 1,290 | 1,291 | 1,268 | 1,285 | -11 | -0.8% | 4,400 |
| 2017/10/25 | 1,322 | 1,322 | 1,290 | 1,296 | -13 | -1% | 7,900 |
| 2017/10/24 | 1,325 | 1,325 | 1,303 | 1,309 | -9 | -0.7% | 5,600 |
| 2017/10/23 | 1,280 | 1,320 | 1,273 | 1,318 | +41 | +3.2% | 8,200 |
| 2017/10/20 | 1,266 | 1,277 | 1,261 | 1,277 | +11 | +0.9% | 8,600 |
| 2017/10/19 | 1,253 | 1,269 | 1,253 | 1,266 | +13 | +1% | 9,100 |
| 2017/10/18 | 1,253 | 1,253 | 1,239 | 1,253 | +13 | +1% | 11,500 |
| 2017/10/17 | 1,298 | 1,320 | 1,220 | 1,240 | -55 | -4.2% | 42,800 |
| 2017/10/16 | 1,348 | 1,348 | 1,280 | 1,295 | -29 | -2.2% | 24,800 |
| 2017/10/13 | 1,396 | 1,400 | 1,301 | 1,324 | -82 | -5.8% | 41,400 |
| 2017/10/12 | 1,419 | 1,426 | 1,406 | 1,406 | -18 | -1.3% | 4,500 |
| 2017/10/11 | 1,430 | 1,431 | 1,424 | 1,424 | -6 | -0.4% | 7,600 |
| 2017/10/10 | 1,430 | 1,438 | 1,429 | 1,430 | +7 | +0.5% | 2,500 |
| 2017/10/06 | 1,430 | 1,438 | 1,416 | 1,423 | -7 | -0.5% | 2,500 |
| 2017/10/05 | 1,435 | 1,435 | 1,411 | 1,430 | -6 | -0.4% | 6,900 |
| 2017/10/04 | 1,482 | 1,482 | 1,396 | 1,436 | -32 | -2.2% | 7,800 |
| 2017/10/03 | 1,480 | 1,480 | 1,463 | 1,468 | -8 | -0.5% | 1,800 |
1801～
1850
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
