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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/10 | 1,287 | 1,287 | 1,240 | 1,244 | -20 | -1.6% | 5,800 |
| 2017/04/07 | 1,280 | 1,294 | 1,250 | 1,264 | +14 | +1.1% | 6,800 |
| 2017/04/06 | 1,313 | 1,333 | 1,240 | 1,250 | -75 | -5.7% | 21,400 |
| 2017/04/05 | 1,360 | 1,360 | 1,317 | 1,325 | -35 | -2.6% | 11,200 |
| 2017/04/04 | 1,395 | 1,395 | 1,330 | 1,360 | -35 | -2.5% | 26,700 |
| 2017/04/03 | 1,414 | 1,423 | 1,393 | 1,395 | -37 | -2.6% | 18,300 |
| 2017/03/31 | 1,508 | 1,508 | 1,400 | 1,432 | -76 | -5% | 28,500 |
| 2017/03/30 | 1,501 | 1,526 | 1,489 | 1,508 | +7 | +0.5% | 14,000 |
| 2017/03/29 | 1,480 | 1,565 | 1,477 | 1,501 | -11 | -0.7% | 52,500 |
| 2017/03/28 | 1,460 | 1,540 | 1,451 | 1,512 | +68 | +4.7% | 81,000 |
| 2017/03/27 | 1,420 | 1,445 | 1,415 | 1,444 | +33 | +2.3% | 15,400 |
| 2017/03/24 | 1,437 | 1,441 | 1,410 | 1,411 | +3 | +0.2% | 16,400 |
| 2017/03/23 | 1,401 | 1,443 | 1,380 | 1,408 | -2 | -0.1% | 28,100 |
| 2017/03/22 | 1,415 | 1,430 | 1,410 | 1,410 | -30 | -2.1% | 21,700 |
| 2017/03/21 | 1,498 | 1,529 | 1,391 | 1,440 | -60 | -4% | 79,300 |
| 2017/03/17 | 1,498 | 1,532 | 1,490 | 1,500 | -38 | -2.5% | 40,000 |
| 2017/03/16 | 1,546 | 1,550 | 1,505 | 1,538 | -13 | -0.8% | 53,700 |
| 2017/03/15 | 1,694 | 1,694 | 1,541 | 1,551 | -149 | -8.8% | 96,400 |
| 2017/03/14 | 1,751 | 1,751 | 1,660 | 1,700 | -71 | -4% | 81,400 |
| 2017/03/13 | 1,891 | 1,891 | 1,748 | 1,771 | -129 | -6.8% | 100,000 |
| 2017/03/10 | 1,960 | 1,977 | 1,756 | 1,900 | -70 | -3.6% | 163,800 |
| 2017/03/09 | 1,939 | 2,082 | 1,922 | 1,970 | -44 | -2.2% | 177,600 |
| 2017/03/08 | 1,802 | 2,160 | 1,800 | 2,014 | +237 | +13.3% | 727,700 |
| 2017/03/07 | 1,650 | 1,867 | 1,650 | 1,777 | +127 | +7.7% | 151,200 |
| 2017/03/06 | 1,671 | 1,671 | 1,617 | 1,650 | -21 | -1.3% | 37,600 |
| 2017/03/03 | 1,687 | 1,725 | 1,659 | 1,671 | -60 | -3.5% | 47,500 |
| 2017/03/02 | 1,779 | 1,780 | 1,710 | 1,731 | -9 | -0.5% | 68,300 |
| 2017/03/01 | 1,651 | 1,759 | 1,631 | 1,740 | +129 | +8% | 167,900 |
| 2017/02/28 | 1,550 | 1,723 | 1,520 | 1,611 | +73 | +4.7% | 206,500 |
| 2017/02/27 | 1,515 | 1,550 | 1,515 | 1,538 | +34 | +2.3% | 37,600 |
| 2017/02/24 | 1,470 | 1,528 | 1,452 | 1,504 | +15 | +1% | 38,800 |
1951～
2000
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
