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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,477 | 1,478 | 1,461 | 1,476 | -14 | -0.9% | 3,400 |
| 2017/09/29 | 1,484 | 1,490 | 1,480 | 1,490 | -9 | -0.6% | 2,800 |
| 2017/09/28 | 1,505 | 1,517 | 1,466 | 1,499 | ±0 | ±0% | 8,900 |
| 2017/09/27 | 1,484 | 1,504 | 1,430 | 1,499 | +4 | +0.3% | 5,500 |
| 2017/09/26 | 1,465 | 1,495 | 1,465 | 1,495 | +6 | +0.4% | 4,200 |
| 2017/09/25 | 1,512 | 1,512 | 1,488 | 1,489 | +6 | +0.4% | 4,800 |
| 2017/09/22 | 1,519 | 1,520 | 1,473 | 1,483 | -17 | -1.1% | 6,400 |
| 2017/09/21 | 1,485 | 1,520 | 1,485 | 1,500 | +10 | +0.7% | 5,700 |
| 2017/09/20 | 1,493 | 1,493 | 1,483 | 1,490 | +5 | +0.3% | 3,400 |
| 2017/09/19 | 1,475 | 1,485 | 1,463 | 1,485 | +54 | +3.8% | 7,700 |
| 2017/09/15 | 1,409 | 1,435 | 1,409 | 1,431 | +12 | +0.8% | 2,000 |
| 2017/09/14 | 1,450 | 1,450 | 1,405 | 1,419 | -14 | -1% | 6,100 |
| 2017/09/13 | 1,424 | 1,440 | 1,424 | 1,433 | +9 | +0.6% | 3,600 |
| 2017/09/12 | 1,413 | 1,439 | 1,413 | 1,424 | +3 | +0.2% | 5,300 |
| 2017/09/11 | 1,452 | 1,472 | 1,418 | 1,421 | -31 | -2.1% | 9,400 |
| 2017/09/08 | 1,457 | 1,457 | 1,421 | 1,452 | -9 | -0.6% | 10,800 |
| 2017/09/07 | 1,485 | 1,499 | 1,422 | 1,461 | -39 | -2.6% | 9,600 |
| 2017/09/06 | 1,470 | 1,500 | 1,442 | 1,500 | +1 | +0.1% | 5,300 |
| 2017/09/05 | 1,480 | 1,499 | 1,388 | 1,499 | ±0 | ±0% | 17,400 |
| 2017/09/04 | 1,532 | 1,534 | 1,461 | 1,499 | -15 | -1% | 18,200 |
| 2017/09/01 | 1,466 | 1,529 | 1,464 | 1,514 | +50 | +3.4% | 14,900 |
| 2017/08/31 | 1,490 | 1,509 | 1,464 | 1,464 | -29 | -1.9% | 6,500 |
| 2017/08/30 | 1,500 | 1,528 | 1,485 | 1,493 | -5 | -0.3% | 12,500 |
| 2017/08/29 | 1,511 | 1,522 | 1,466 | 1,498 | -41 | -2.7% | 13,300 |
| 2017/08/28 | 1,550 | 1,550 | 1,530 | 1,539 | +2 | +0.1% | 1,800 |
| 2017/08/25 | 1,575 | 1,575 | 1,524 | 1,537 | +2 | +0.1% | 4,000 |
| 2017/08/24 | 1,525 | 1,570 | 1,520 | 1,535 | +15 | +1% | 9,500 |
| 2017/08/23 | 1,590 | 1,596 | 1,517 | 1,520 | -75 | -4.7% | 9,900 |
| 2017/08/22 | 1,568 | 1,598 | 1,556 | 1,595 | +27 | +1.7% | 4,700 |
| 2017/08/21 | 1,565 | 1,596 | 1,550 | 1,568 | +3 | +0.2% | 3,600 |
| 2017/08/18 | 1,600 | 1,604 | 1,557 | 1,565 | -40 | -2.5% | 7,600 |
| 2017/08/17 | 1,549 | 1,605 | 1,547 | 1,605 | +62 | +4% | 15,900 |
| 2017/08/16 | 1,431 | 1,553 | 1,429 | 1,543 | +73 | +5% | 24,600 |
| 2017/08/15 | 1,520 | 1,520 | 1,450 | 1,470 | -40 | -2.6% | 12,400 |
| 2017/08/14 | 1,499 | 1,510 | 1,481 | 1,510 | -10 | -0.7% | 5,000 |
| 2017/08/10 | 1,501 | 1,530 | 1,497 | 1,520 | -13 | -0.8% | 9,600 |
| 2017/08/09 | 1,552 | 1,574 | 1,471 | 1,533 | -69 | -4.3% | 24,600 |
| 2017/08/08 | 1,602 | 1,614 | 1,583 | 1,602 | ±0 | ±0% | 6,300 |
| 2017/08/07 | 1,602 | 1,629 | 1,588 | 1,602 | -24 | -1.5% | 11,000 |
| 2017/08/04 | 1,611 | 1,626 | 1,590 | 1,626 | +9 | +0.6% | 6,300 |
| 2017/08/03 | 1,620 | 1,660 | 1,560 | 1,617 | -17 | -1% | 15,700 |
| 2017/08/02 | 1,667 | 1,707 | 1,621 | 1,634 | -30 | -1.8% | 8,000 |
| 2017/08/01 | 1,678 | 1,700 | 1,600 | 1,664 | +3 | +0.2% | 45,700 |
| 2017/07/31 | 1,706 | 1,718 | 1,648 | 1,661 | -89 | -5.1% | 26,300 |
| 2017/07/28 | 1,790 | 1,791 | 1,741 | 1,750 | -44 | -2.5% | 14,600 |
| 2017/07/27 | 1,791 | 1,800 | 1,755 | 1,794 | +5 | +0.3% | 14,900 |
| 2017/07/26 | 1,780 | 1,805 | 1,773 | 1,789 | -14 | -0.8% | 15,500 |
| 2017/07/25 | 1,767 | 1,803 | 1,749 | 1,803 | +103 | +6.1% | 42,600 |
| 2017/07/24 | 1,670 | 1,730 | 1,670 | 1,700 | -41 | -2.4% | 30,200 |
| 2017/07/21 | 1,701 | 1,762 | 1,701 | 1,741 | +20 | +1.2% | 22,400 |
1851～
1900
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
