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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 39,000 | 39,000 | 39,000 | 39,000 | - | - | 1 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 37,850 | 40,000 | 37,850 | 40,000 | +2,200 | +5.8% | 21 |
| 2010/07/08 | 37,850 | 37,850 | 37,500 | 37,800 | -50 | -0.1% | 19 |
| 2010/07/07 | 38,000 | 38,000 | 37,850 | 37,850 | -200 | -0.5% | 7 |
| 2010/07/06 | 39,800 | 39,900 | 38,000 | 38,050 | -1,750 | -4.4% | 13 |
| 2010/07/05 | 39,100 | 39,800 | 38,100 | 39,800 | +500 | +1.3% | 21 |
| 2010/07/02 | 39,500 | 39,500 | 39,300 | 39,300 | -200 | -0.5% | 26 |
| 2010/07/01 | 41,500 | 41,500 | 39,000 | 39,500 | -2,300 | -5.5% | 10 |
| 2010/06/30 | 42,900 | 42,900 | 41,800 | 41,800 | -1,200 | -2.8% | 8 |
| 2010/06/29 | 42,500 | 43,000 | 41,500 | 43,000 | +500 | +1.2% | 13 |
| 2010/06/28 | 43,200 | 44,000 | 42,500 | 42,500 | -7,000 | -14.1% | 118 |
| 2010/06/25 | 49,700 | 49,700 | 48,800 | 49,500 | -400 | -0.8% | 58 |
| 2010/06/24 | 50,000 | 50,000 | 48,750 | 49,900 | +950 | +1.9% | 45 |
| 2010/06/23 | 48,800 | 48,950 | 48,000 | 48,950 | +900 | +1.9% | 16 |
| 2010/06/22 | 48,700 | 48,700 | 48,000 | 48,050 | +50 | +0.1% | 16 |
| 2010/06/21 | 48,150 | 48,500 | 48,000 | 48,000 | -150 | -0.3% | 14 |
| 2010/06/18 | 47,850 | 48,200 | 47,850 | 48,150 | +400 | +0.8% | 7 |
| 2010/06/17 | 48,000 | 48,300 | 47,750 | 47,750 | -150 | -0.3% | 11 |
| 2010/06/16 | 47,800 | 47,900 | 47,600 | 47,900 | ±0 | ±0% | 12 |
| 2010/06/15 | 48,300 | 48,300 | 47,900 | 47,900 | -400 | -0.8% | 7 |
| 2010/06/14 | 48,400 | 48,400 | 48,000 | 48,300 | ±0 | ±0% | 12 |
| 2010/06/11 | 48,000 | 48,300 | 47,800 | 48,300 | -100 | -0.2% | 6 |
| 2010/06/10 | 47,500 | 48,500 | 47,500 | 48,400 | +1,100 | +2.3% | 6 |
| 2010/06/09 | 47,500 | 47,500 | 47,300 | 47,300 | +500 | +1.1% | 4 |
| 2010/06/08 | 46,900 | 46,900 | 46,800 | 46,800 | -200 | -0.4% | 4 |
| 2010/06/07 | 47,000 | 47,000 | 46,500 | 47,000 | -1,300 | -2.7% | 12 |
| 2010/06/04 | 47,800 | 48,300 | 47,500 | 48,300 | +600 | +1.3% | 5 |
| 2010/06/03 | 48,000 | 48,150 | 47,500 | 47,700 | -900 | -1.9% | 13 |
| 2010/06/02 | 49,600 | 49,600 | 48,600 | 48,600 | +100 | +0.2% | 6 |
| 2010/06/01 | 49,200 | 49,200 | 48,400 | 48,500 | -700 | -1.4% | 8 |
| 2010/05/31 | 49,600 | 49,600 | 49,200 | 49,200 | +700 | +1.4% | 8 |
| 2010/05/28 | 48,700 | 48,900 | 48,500 | 48,500 | +1,900 | +4.1% | 6 |
| 2010/05/27 | 46,800 | 48,000 | 46,600 | 46,600 | +1,400 | +3.1% | 9 |
| 2010/05/26 | 45,000 | 45,700 | 45,000 | 45,200 | -1,900 | -4% | 13 |
| 2010/05/25 | 47,700 | 49,400 | 47,100 | 47,100 | +1,100 | +2.4% | 6 |
| 2010/05/24 | 45,100 | 46,000 | 45,100 | 46,000 | +1,000 | +2.2% | 2 |
| 2010/05/21 | 45,800 | 45,800 | 43,800 | 45,000 | -1,200 | -2.6% | 25 |
| 2010/05/20 | 47,800 | 47,800 | 46,200 | 46,200 | -1,800 | -3.8% | 14 |
| 2010/05/19 | 48,700 | 48,700 | 48,000 | 48,000 | -1,000 | -2% | 12 |
| 2010/05/18 | 49,000 | 49,000 | 49,000 | 49,000 | ±0 | ±0% | 1 |
| 2010/05/17 | 49,300 | 49,300 | 49,000 | 49,000 | -300 | -0.6% | 2 |
| 2010/05/14 | 48,400 | 49,300 | 48,400 | 49,300 | -200 | -0.4% | 6 |
| 2010/05/13 | 49,350 | 49,500 | 49,350 | 49,500 | +1,500 | +3.1% | 4 |
| 2010/05/12 | 48,000 | 49,000 | 48,000 | 48,000 | ±0 | ±0% | 4 |
| 2010/05/11 | 50,000 | 50,200 | 48,000 | 48,000 | -1,500 | -3% | 17 |
| 2010/05/10 | 49,350 | 49,500 | 49,350 | 49,500 | +1,500 | +3.1% | 4 |
| 2010/05/07 | 48,000 | 48,000 | 45,100 | 48,000 | -2,300 | -4.6% | 17 |
| 2010/05/06 | 50,000 | 51,000 | 48,600 | 50,300 | +300 | +0.6% | 22 |
3651～
3700
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 | 58,600円 | +7.3% | +17.1% | 0.00% | 20.76倍 | 11.38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 | 128,100円 | +10.1% | -97.8% | 0.00% | 188.94倍 | 2.04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
