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 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 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 |
| 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 |
1851～
1900
件表示中 / 2359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 | 79,200円 | +5.6% | +28.5% | 4.80% | 11.37倍 | 2.38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 |
| ウィルズ | 68,000円 | +10.0% | +10.6% | 1.91% | 18.33倍 | 6.46倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| サスメド | 84,700円 | +40.1% | - | 0.00% | - | 3.31倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ヘッドウォータ | 373,000円 | +37.9% | -8.3% | 0.00% | 59.79倍 | 11.18倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| Ａｉｍｉｎｇ | 30,200円 | +5.4% | - | 0.00% | 9.40倍 | 2.12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 |
市場注目の銘柄
チャート関連のコラム
