ランシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 42,000 | 42,000 | 42,000 | 42,000 | +400 | +1% | 4 |
| 2010/12/08 | 41,500 | 41,600 | 41,500 | 41,600 | +100 | +0.2% | 4 |
| 2010/12/07 | 41,000 | 41,500 | 40,000 | 41,500 | +250 | +0.6% | 20 |
| 2010/12/06 | 42,000 | 42,050 | 41,000 | 41,250 | -1,350 | -3.2% | 22 |
| 2010/12/03 | 42,600 | 42,600 | 42,600 | 42,600 | - | - | 1 |
| 2010/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/01 | 43,450 | 43,500 | 43,300 | 43,500 | +50 | +0.1% | 5 |
| 2010/11/30 | 43,000 | 43,500 | 43,000 | 43,450 | +550 | +1.3% | 5 |
| 2010/11/29 | 42,500 | 42,900 | 42,300 | 42,900 | +900 | +2.1% | 9 |
| 2010/11/26 | 42,000 | 42,000 | 42,000 | 42,000 | ±0 | ±0% | 2 |
| 2010/11/25 | 42,000 | 42,000 | 42,000 | 42,000 | +50 | +0.1% | 2 |
| 2010/11/24 | 41,950 | 41,950 | 41,950 | 41,950 | +950 | +2.3% | 1 |
| 2010/11/22 | 41,900 | 41,900 | 41,000 | 41,000 | - | - | 6 |
| 2010/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/18 | 41,000 | 41,000 | 41,000 | 41,000 | ±0 | ±0% | 3 |
| 2010/11/17 | 41,000 | 41,000 | 41,000 | 41,000 | - | - | 2 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 41,000 | 41,000 | 41,000 | 41,000 | ±0 | ±0% | 1 |
| 2010/11/12 | 40,900 | 41,000 | 40,300 | 41,000 | +1,950 | +5% | 8 |
| 2010/11/11 | 40,800 | 40,800 | 39,050 | 39,050 | +1,050 | +2.8% | 4 |
| 2010/11/10 | 37,950 | 38,000 | 37,950 | 38,000 | -300 | -0.8% | 7 |
| 2010/11/09 | 40,500 | 41,000 | 38,300 | 38,300 | -2,200 | -5.4% | 7 |
| 2010/11/08 | 39,800 | 40,500 | 39,700 | 40,500 | +700 | +1.8% | 20 |
| 2010/11/05 | 39,700 | 39,900 | 39,700 | 39,800 | +800 | +2.1% | 16 |
| 2010/11/04 | 38,250 | 39,000 | 38,250 | 39,000 | +1,000 | +2.6% | 6 |
| 2010/11/02 | 37,300 | 38,050 | 37,300 | 38,000 | ±0 | ±0% | 12 |
| 2010/11/01 | 38,500 | 40,000 | 38,000 | 38,000 | +800 | +2.2% | 24 |
| 2010/10/29 | 37,600 | 37,600 | 37,200 | 37,200 | -400 | -1.1% | 3 |
| 2010/10/28 | 37,600 | 37,600 | 37,600 | 37,600 | -450 | -1.2% | 2 |
| 2010/10/27 | 38,050 | 38,050 | 38,050 | 38,050 | - | - | 6 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 38,000 | 38,000 | 38,000 | 38,000 | +550 | +1.5% | 1 |
| 2010/10/22 | 38,000 | 38,000 | 37,450 | 37,450 | - | - | 5 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 38,000 | 38,000 | 38,000 | 38,000 | +50 | +0.1% | 1 |
| 2010/10/19 | 37,350 | 37,950 | 36,500 | 37,950 | - | - | 12 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 37,700 | 37,700 | 37,200 | 37,350 | -650 | -1.7% | 6 |
| 2010/10/14 | 38,000 | 38,000 | 37,600 | 38,000 | ±0 | ±0% | 19 |
| 2010/10/13 | 38,100 | 38,150 | 38,000 | 38,000 | -150 | -0.4% | 12 |
| 2010/10/12 | 38,150 | 38,150 | 38,150 | 38,150 | ±0 | ±0% | 5 |
| 2010/10/08 | 38,150 | 38,150 | 38,150 | 38,150 | +150 | +0.4% | 3 |
| 2010/10/07 | 38,150 | 38,150 | 38,000 | 38,000 | -1,100 | -2.8% | 5 |
| 2010/10/06 | 38,500 | 39,100 | 38,300 | 39,100 | +600 | +1.6% | 4 |
| 2010/10/05 | 38,600 | 38,600 | 38,500 | 38,500 | -100 | -0.3% | 7 |
| 2010/10/04 | 38,600 | 38,600 | 38,600 | 38,600 | +100 | +0.3% | 2 |
| 2010/10/01 | 39,300 | 39,300 | 38,500 | 38,500 | -800 | -2% | 5 |
| 2010/09/30 | 40,000 | 40,000 | 39,300 | 39,300 | -700 | -1.8% | 4 |
| 2010/09/29 | 41,000 | 41,000 | 40,000 | 40,000 | ±0 | ±0% | 5 |
| 2010/09/28 | 40,000 | 40,000 | 40,000 | 40,000 | +800 | +2% | 1 |
3551～
3600
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「ランシステム」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 |
|---|---|---|---|---|---|---|---|---|
| ランシステム | 58,700円 | +7.3% | +17.1% | 0.00% | 20.80倍 | 11.40倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| イシン | 129,000円 | +10.1% | -97.8% | 0.00% | 190.27倍 | 2.06倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| ＳＤエンター | 28,500円 | - | - | - | - | 1.61倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| エフビ介護 | 101,800円 | +7.0% | +9.4% | 3.73% | 5.57倍 | 0.70倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| パパネッツ | 139,300円 | +5.5% | +17.7% | 2.15% | 8.32倍 | 1.86倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
