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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 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 |
| 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 |
1851～
1900
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
