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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,760 | 1,775 | 1,717 | 1,721 | -62 | -3.5% | 54,400 |
| 2017/07/19 | 1,831 | 1,835 | 1,775 | 1,783 | -48 | -2.6% | 72,500 |
| 2017/07/18 | 1,800 | 1,851 | 1,798 | 1,831 | +11 | +0.6% | 35,700 |
| 2017/07/14 | 1,816 | 1,840 | 1,775 | 1,820 | +9 | +0.5% | 44,300 |
| 2017/07/13 | 1,825 | 1,846 | 1,803 | 1,811 | +3 | +0.2% | 31,500 |
| 2017/07/12 | 1,847 | 1,860 | 1,718 | 1,808 | -29 | -1.6% | 79,300 |
| 2017/07/11 | 1,780 | 1,846 | 1,766 | 1,837 | +86 | +4.9% | 125,800 |
| 2017/07/10 | 1,695 | 1,789 | 1,694 | 1,751 | +77 | +4.6% | 127,300 |
| 2017/07/07 | 1,590 | 1,695 | 1,590 | 1,674 | +90 | +5.7% | 74,000 |
| 2017/07/06 | 1,616 | 1,625 | 1,528 | 1,584 | -43 | -2.6% | 50,600 |
| 2017/07/05 | 1,510 | 1,627 | 1,505 | 1,627 | +116 | +7.7% | 81,300 |
| 2017/07/04 | 1,482 | 1,519 | 1,467 | 1,511 | +11 | +0.7% | 41,600 |
| 2017/07/03 | 1,471 | 1,522 | 1,470 | 1,500 | +47 | +3.2% | 38,700 |
| 2017/06/30 | 1,370 | 1,453 | 1,362 | 1,453 | +65 | +4.7% | 40,700 |
| 2017/06/29 | 1,341 | 1,400 | 1,341 | 1,388 | +49 | +3.7% | 13,400 |
| 2017/06/28 | 1,340 | 1,341 | 1,334 | 1,339 | +5 | +0.4% | 6,700 |
| 2017/06/27 | 1,330 | 1,351 | 1,324 | 1,334 | +1 | +0.1% | 4,200 |
| 2017/06/26 | 1,333 | 1,340 | 1,310 | 1,333 | +24 | +1.8% | 5,700 |
| 2017/06/23 | 1,386 | 1,389 | 1,298 | 1,309 | -54 | -4% | 15,600 |
| 2017/06/22 | 1,332 | 1,365 | 1,332 | 1,363 | +33 | +2.5% | 11,400 |
| 2017/06/21 | 1,347 | 1,348 | 1,324 | 1,330 | +6 | +0.5% | 3,500 |
| 2017/06/20 | 1,337 | 1,344 | 1,300 | 1,324 | -11 | -0.8% | 8,400 |
| 2017/06/19 | 1,256 | 1,425 | 1,256 | 1,335 | +27 | +2.1% | 49,000 |
| 2017/06/16 | 1,325 | 1,325 | 1,300 | 1,308 | -11 | -0.8% | 20,500 |
| 2017/06/15 | 1,322 | 1,333 | 1,304 | 1,319 | -17 | -1.3% | 9,400 |
| 2017/06/14 | 1,359 | 1,359 | 1,334 | 1,336 | -12 | -0.9% | 5,700 |
| 2017/06/13 | 1,381 | 1,381 | 1,336 | 1,348 | -20 | -1.5% | 3,500 |
| 2017/06/12 | 1,363 | 1,370 | 1,325 | 1,368 | +30 | +2.2% | 10,900 |
| 2017/06/09 | 1,395 | 1,400 | 1,335 | 1,338 | -51 | -3.7% | 25,700 |
| 2017/06/08 | 1,525 | 1,525 | 1,372 | 1,389 | -136 | -8.9% | 59,100 |
| 2017/06/07 | 1,430 | 1,545 | 1,429 | 1,525 | +125 | +8.9% | 83,800 |
| 2017/06/06 | 1,391 | 1,400 | 1,361 | 1,400 | +39 | +2.9% | 51,200 |
| 2017/06/05 | 1,291 | 1,370 | 1,291 | 1,361 | +55 | +4.2% | 15,300 |
| 2017/06/02 | 1,290 | 1,320 | 1,290 | 1,306 | -5 | -0.4% | 11,800 |
| 2017/06/01 | 1,300 | 1,316 | 1,300 | 1,311 | +12 | +0.9% | 6,600 |
| 2017/05/31 | 1,303 | 1,316 | 1,299 | 1,299 | -21 | -1.6% | 6,200 |
| 2017/05/30 | 1,335 | 1,344 | 1,318 | 1,320 | -1 | -0.1% | 10,800 |
| 2017/05/29 | 1,310 | 1,338 | 1,303 | 1,321 | +11 | +0.8% | 4,200 |
| 2017/05/26 | 1,314 | 1,336 | 1,306 | 1,310 | -4 | -0.3% | 8,000 |
| 2017/05/25 | 1,314 | 1,314 | 1,300 | 1,314 | +15 | +1.2% | 4,700 |
| 2017/05/24 | 1,283 | 1,300 | 1,283 | 1,299 | +6 | +0.5% | 6,300 |
| 2017/05/23 | 1,310 | 1,310 | 1,265 | 1,293 | +13 | +1% | 9,300 |
| 2017/05/22 | 1,246 | 1,317 | 1,210 | 1,280 | +30 | +2.4% | 15,000 |
| 2017/05/19 | 1,281 | 1,294 | 1,231 | 1,250 | -31 | -2.4% | 8,100 |
| 2017/05/18 | 1,309 | 1,309 | 1,275 | 1,281 | -38 | -2.9% | 7,800 |
| 2017/05/17 | 1,340 | 1,340 | 1,280 | 1,319 | -21 | -1.6% | 9,600 |
| 2017/05/16 | 1,355 | 1,355 | 1,338 | 1,340 | +5 | +0.4% | 4,200 |
| 2017/05/15 | 1,368 | 1,385 | 1,335 | 1,335 | -7 | -0.5% | 12,500 |
| 2017/05/12 | 1,301 | 1,350 | 1,301 | 1,342 | +12 | +0.9% | 17,900 |
| 2017/05/11 | 1,287 | 1,343 | 1,287 | 1,330 | +60 | +4.7% | 19,700 |
1901～
1950
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
