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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 1,300 | 1,339 | 1,295 | 1,331 | +47 | +3.7% | 24,100 |
| 2023/10/17 | 1,272 | 1,290 | 1,272 | 1,284 | +15 | +1.2% | 14,500 |
| 2023/10/16 | 1,271 | 1,285 | 1,251 | 1,269 | -21 | -1.6% | 22,900 |
| 2023/10/13 | 1,315 | 1,315 | 1,290 | 1,290 | -20 | -1.5% | 27,200 |
| 2023/10/12 | 1,281 | 1,316 | 1,265 | 1,310 | +29 | +2.3% | 25,400 |
| 2023/10/11 | 1,296 | 1,301 | 1,270 | 1,281 | -26 | -2% | 30,000 |
| 2023/10/10 | 1,295 | 1,319 | 1,287 | 1,307 | +13 | +1% | 21,300 |
| 2023/10/06 | 1,344 | 1,344 | 1,280 | 1,294 | -50 | -3.7% | 29,100 |
| 2023/10/05 | 1,316 | 1,349 | 1,301 | 1,344 | +29 | +2.2% | 25,200 |
| 2023/10/04 | 1,313 | 1,349 | 1,287 | 1,315 | -27 | -2% | 33,600 |
| 2023/10/03 | 1,324 | 1,365 | 1,290 | 1,342 | +48 | +3.7% | 80,900 |
| 2023/10/02 | 1,264 | 1,308 | 1,250 | 1,294 | +89 | +7.4% | 102,900 |
| 2023/09/29 | 1,207 | 1,212 | 1,201 | 1,205 | -2 | -0.2% | 6,300 |
| 2023/09/28 | 1,205 | 1,213 | 1,190 | 1,207 | -10 | -0.8% | 12,000 |
| 2023/09/27 | 1,212 | 1,217 | 1,203 | 1,217 | -3 | -0.2% | 9,000 |
| 2023/09/26 | 1,226 | 1,226 | 1,212 | 1,220 | -9 | -0.7% | 4,000 |
| 2023/09/25 | 1,248 | 1,248 | 1,222 | 1,229 | -1 | -0.1% | 6,700 |
| 2023/09/22 | 1,213 | 1,230 | 1,209 | 1,230 | +21 | +1.7% | 7,900 |
| 2023/09/21 | 1,215 | 1,220 | 1,202 | 1,209 | -8 | -0.7% | 12,400 |
| 2023/09/20 | 1,227 | 1,227 | 1,213 | 1,217 | -11 | -0.9% | 9,000 |
| 2023/09/19 | 1,226 | 1,228 | 1,215 | 1,228 | +2 | +0.2% | 8,000 |
| 2023/09/15 | 1,213 | 1,226 | 1,213 | 1,226 | +12 | +1% | 6,700 |
| 2023/09/14 | 1,215 | 1,215 | 1,210 | 1,214 | -2 | -0.2% | 5,200 |
| 2023/09/13 | 1,215 | 1,221 | 1,215 | 1,216 | +1 | +0.1% | 6,800 |
| 2023/09/12 | 1,223 | 1,223 | 1,212 | 1,215 | -6 | -0.5% | 3,000 |
| 2023/09/11 | 1,233 | 1,233 | 1,210 | 1,221 | -6 | -0.5% | 10,700 |
| 2023/09/08 | 1,215 | 1,227 | 1,211 | 1,227 | +9 | +0.7% | 10,500 |
| 2023/09/07 | 1,221 | 1,227 | 1,215 | 1,218 | -10 | -0.8% | 7,700 |
| 2023/09/06 | 1,230 | 1,230 | 1,215 | 1,228 | ±0 | ±0% | 7,000 |
| 2023/09/05 | 1,232 | 1,233 | 1,225 | 1,228 | -1 | -0.1% | 5,300 |
| 2023/09/04 | 1,224 | 1,232 | 1,220 | 1,229 | +5 | +0.4% | 7,400 |
| 2023/09/01 | 1,213 | 1,224 | 1,205 | 1,224 | +9 | +0.7% | 9,000 |
| 2023/08/31 | 1,211 | 1,220 | 1,211 | 1,215 | +4 | +0.3% | 7,400 |
| 2023/08/30 | 1,220 | 1,220 | 1,211 | 1,211 | -7 | -0.6% | 3,900 |
| 2023/08/29 | 1,225 | 1,226 | 1,216 | 1,218 | -7 | -0.6% | 6,200 |
| 2023/08/28 | 1,215 | 1,226 | 1,215 | 1,225 | +19 | +1.6% | 2,800 |
| 2023/08/25 | 1,225 | 1,225 | 1,206 | 1,206 | -16 | -1.3% | 5,200 |
| 2023/08/24 | 1,220 | 1,230 | 1,213 | 1,222 | +6 | +0.5% | 11,400 |
| 2023/08/23 | 1,221 | 1,221 | 1,210 | 1,216 | +6 | +0.5% | 3,800 |
| 2023/08/22 | 1,222 | 1,222 | 1,210 | 1,210 | +5 | +0.4% | 7,300 |
| 2023/08/21 | 1,224 | 1,229 | 1,205 | 1,205 | -19 | -1.6% | 11,100 |
| 2023/08/18 | 1,225 | 1,226 | 1,218 | 1,224 | -17 | -1.4% | 4,700 |
| 2023/08/17 | 1,225 | 1,241 | 1,201 | 1,241 | +3 | +0.2% | 14,500 |
| 2023/08/16 | 1,255 | 1,259 | 1,230 | 1,238 | -17 | -1.4% | 10,100 |
| 2023/08/15 | 1,225 | 1,264 | 1,225 | 1,255 | +32 | +2.6% | 14,100 |
| 2023/08/14 | 1,264 | 1,265 | 1,198 | 1,223 | +7 | +0.6% | 21,500 |
| 2023/08/10 | 1,204 | 1,226 | 1,202 | 1,216 | +8 | +0.7% | 10,800 |
| 2023/08/09 | 1,215 | 1,218 | 1,207 | 1,208 | ±0 | ±0% | 2,400 |
| 2023/08/08 | 1,224 | 1,224 | 1,197 | 1,208 | -1 | -0.1% | 4,200 |
| 2023/08/07 | 1,198 | 1,210 | 1,197 | 1,209 | +5 | +0.4% | 5,600 |
451～
500
件表示中 / 2369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 | 94,600円 | +5.6% | +28.5% | 4.02% | 13.59倍 | 2.84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 |
| 旭情報 | 104,000円 | +7.1% | +7.3% | 3.08% | 13.36倍 | 1.38倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
| クラウドワクス | 108,200円 | +30.0% | +8.2% | 1.66% | 17.09倍 | 2.47倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| ＨＥＲＯＺ | 111,600円 | +13.0% | +215.8% | 0.00% | 112.96倍 | 3.71倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| スパイダーＰ | 47,600円 | +30.2% | - | 0.00% | - | 6.43倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
