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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 2017/05/10 | 1,275 | 1,328 | 1,267 | 1,270 | -20 | -1.6% | 32,900 |
| 2017/05/09 | 1,240 | 1,321 | 1,230 | 1,290 | +48 | +3.9% | 33,900 |
| 2017/05/08 | 1,240 | 1,265 | 1,240 | 1,242 | +6 | +0.5% | 12,900 |
| 2017/05/02 | 1,158 | 1,267 | 1,158 | 1,236 | +75 | +6.5% | 30,900 |
| 2017/05/01 | 1,163 | 1,171 | 1,160 | 1,161 | -43 | -3.6% | 26,300 |
| 2017/04/28 | 1,222 | 1,228 | 1,203 | 1,204 | -30 | -2.4% | 5,900 |
| 2017/04/27 | 1,202 | 1,234 | 1,198 | 1,234 | +23 | +1.9% | 6,400 |
| 2017/04/26 | 1,203 | 1,221 | 1,197 | 1,211 | +19 | +1.6% | 12,300 |
| 2017/04/25 | 1,170 | 1,195 | 1,165 | 1,192 | +13 | +1.1% | 8,100 |
| 2017/04/24 | 1,194 | 1,199 | 1,161 | 1,179 | -14 | -1.2% | 9,600 |
| 2017/04/21 | 1,228 | 1,228 | 1,190 | 1,193 | -5 | -0.4% | 9,300 |
| 2017/04/20 | 1,229 | 1,251 | 1,198 | 1,198 | -22 | -1.8% | 16,100 |
| 2017/04/19 | 1,207 | 1,229 | 1,195 | 1,220 | +29 | +2.4% | 18,200 |
| 2017/04/18 | 1,180 | 1,198 | 1,148 | 1,191 | +44 | +3.8% | 12,200 |
| 2017/04/17 | 1,126 | 1,195 | 1,126 | 1,147 | +26 | +2.3% | 16,000 |
| 2017/04/14 | 1,129 | 1,184 | 1,115 | 1,121 | +13 | +1.2% | 21,400 |
| 2017/04/13 | 1,155 | 1,155 | 1,102 | 1,108 | +4 | +0.4% | 20,200 |
| 2017/04/12 | 1,200 | 1,201 | 1,088 | 1,104 | -105 | -8.7% | 51,700 |
| 2017/04/11 | 1,250 | 1,250 | 1,200 | 1,209 | -35 | -2.8% | 14,700 |
1951～
2000
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
