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 |
---|---|---|---|---|---|---|---|
2021/01/08 | 1,121 | 1,130 | 1,119 | 1,122 | +1 | +0.1% | 3,100 |
2021/01/07 | 1,127 | 1,130 | 1,119 | 1,121 | +4 | +0.4% | 2,800 |
2021/01/06 | 1,121 | 1,121 | 1,117 | 1,117 | +7 | +0.6% | 600 |
2021/01/05 | 1,111 | 1,116 | 1,110 | 1,110 | -7 | -0.6% | 1,500 |
2021/01/04 | 1,132 | 1,132 | 1,117 | 1,117 | ±0 | ±0% | 1,900 |
2020/12/30 | 1,102 | 1,120 | 1,102 | 1,117 | +5 | +0.4% | 2,000 |
2020/12/29 | 1,113 | 1,119 | 1,112 | 1,112 | +4 | +0.4% | 1,300 |
2020/12/28 | 1,126 | 1,126 | 1,099 | 1,108 | -14 | -1.2% | 5,400 |
2020/12/25 | 1,130 | 1,130 | 1,122 | 1,122 | -1 | -0.1% | 4,100 |
2020/12/24 | 1,120 | 1,123 | 1,120 | 1,123 | +3 | +0.3% | 1,100 |
2020/12/23 | 1,126 | 1,126 | 1,120 | 1,120 | -11 | -1% | 1,900 |
2020/12/22 | 1,130 | 1,135 | 1,125 | 1,131 | -3 | -0.3% | 2,800 |
2020/12/21 | 1,131 | 1,135 | 1,129 | 1,134 | -1 | -0.1% | 2,300 |
2020/12/18 | 1,132 | 1,137 | 1,129 | 1,135 | +3 | +0.3% | 1,500 |
2020/12/17 | 1,130 | 1,132 | 1,125 | 1,132 | +5 | +0.4% | 1,100 |
2020/12/16 | 1,131 | 1,132 | 1,127 | 1,127 | -9 | -0.8% | 1,200 |
2020/12/15 | 1,130 | 1,139 | 1,129 | 1,136 | +5 | +0.4% | 2,400 |
2020/12/14 | 1,133 | 1,133 | 1,120 | 1,131 | +12 | +1.1% | 2,400 |
2020/12/11 | 1,120 | 1,120 | 1,119 | 1,119 | +8 | +0.7% | 3,800 |
2020/12/10 | 1,123 | 1,123 | 1,111 | 1,111 | ±0 | ±0% | 1,700 |
2020/12/09 | 1,110 | 1,112 | 1,110 | 1,111 | +2 | +0.2% | 500 |
2020/12/08 | 1,111 | 1,128 | 1,109 | 1,109 | -2 | -0.2% | 1,000 |
2020/12/07 | 1,137 | 1,137 | 1,111 | 1,111 | -4 | -0.4% | 1,600 |
2020/12/04 | 1,117 | 1,117 | 1,115 | 1,115 | -2 | -0.2% | 400 |
2020/12/03 | 1,120 | 1,130 | 1,117 | 1,117 | -2 | -0.2% | 1,100 |
2020/12/02 | 1,130 | 1,138 | 1,119 | 1,119 | -8 | -0.7% | 6,200 |
2020/12/01 | 1,125 | 1,129 | 1,121 | 1,127 | +1 | +0.1% | 2,100 |
2020/11/30 | 1,131 | 1,132 | 1,126 | 1,126 | -5 | -0.4% | 1,300 |
2020/11/27 | 1,124 | 1,131 | 1,124 | 1,131 | +4 | +0.4% | 3,200 |
2020/11/26 | 1,128 | 1,131 | 1,124 | 1,127 | -1 | -0.1% | 700 |
2020/11/25 | 1,124 | 1,135 | 1,124 | 1,128 | +4 | +0.4% | 1,900 |
2020/11/24 | 1,123 | 1,124 | 1,120 | 1,124 | -1 | -0.1% | 1,900 |
2020/11/20 | 1,129 | 1,145 | 1,123 | 1,125 | ±0 | ±0% | 4,200 |
2020/11/19 | 1,139 | 1,139 | 1,125 | 1,125 | -9 | -0.8% | 1,900 |
2020/11/18 | 1,124 | 1,136 | 1,124 | 1,134 | +10 | +0.9% | 1,100 |
2020/11/17 | 1,130 | 1,130 | 1,112 | 1,124 | +3 | +0.3% | 1,700 |
2020/11/16 | 1,120 | 1,130 | 1,104 | 1,121 | ±0 | ±0% | 5,500 |
2020/11/13 | 1,134 | 1,134 | 1,120 | 1,121 | -9 | -0.8% | 1,100 |
2020/11/12 | 1,130 | 1,140 | 1,128 | 1,130 | +2 | +0.2% | 3,800 |
2020/11/11 | 1,148 | 1,148 | 1,118 | 1,128 | -12 | -1.1% | 3,900 |
2020/11/10 | 1,143 | 1,148 | 1,135 | 1,140 | -1 | -0.1% | 4,100 |
2020/11/09 | 1,130 | 1,143 | 1,116 | 1,141 | +11 | +1% | 6,000 |
2020/11/06 | 1,140 | 1,148 | 1,127 | 1,130 | -9 | -0.8% | 4,800 |
2020/11/05 | 1,135 | 1,139 | 1,128 | 1,139 | ±0 | ±0% | 2,100 |
2020/11/04 | 1,118 | 1,145 | 1,099 | 1,139 | +30 | +2.7% | 4,500 |
2020/11/02 | 1,100 | 1,119 | 1,099 | 1,109 | +9 | +0.8% | 2,500 |
2020/10/30 | 1,107 | 1,112 | 1,100 | 1,100 | -7 | -0.6% | 1,500 |
2020/10/29 | 1,122 | 1,122 | 1,107 | 1,107 | -13 | -1.2% | 1,200 |
2020/10/28 | 1,121 | 1,121 | 1,110 | 1,120 | +8 | +0.7% | 2,100 |
2020/10/27 | 1,097 | 1,112 | 1,097 | 1,112 | +2 | +0.2% | 1,300 |
851~
900
件表示中 / 2089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 | 82,300円 | +5.0% | +9.0% | 4.37% | 11.66倍 | 2.57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 |
フレクト | 247,600円 | +20.6% | +21.0% | 0.00% | 27.37倍 | 7.53倍 |
|
クラウドベースのシステム開発専業。大企業向けの一貫開発体制に強み。車両管理ソフトも |
オートサーバー | 210,300円 | +3.6% | +1.3% | 2.71% | 11.20倍 | 1.38倍 |
|
中古車流通プラットフォーム「ASNET」運営。オークション代行と業者間の中古車売買仲介 |
サイバトラスト | 181,800円 | +11.4% | +16.0% | 0.96% | 17.18倍 | 2.45倍 |
|
SBテクノロジー傘下、認証・セキュリティが主力、Linuxに強く、IoT事業を育成中 |
エネチェンジ | 42,200円 | +50.9% | - | 0.00% | - | 6.40倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社用クラウド型DX支援サービス提供 |
市場注目の銘柄
チャート関連のコラム