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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 1,125 | 1,134 | 1,125 | 1,134 | +1 | +0.1% | 1,900 |
2020/06/02 | 1,142 | 1,142 | 1,118 | 1,133 | -2 | -0.2% | 3,300 |
2020/06/01 | 1,130 | 1,135 | 1,121 | 1,135 | +16 | +1.4% | 4,100 |
2020/05/29 | 1,135 | 1,144 | 1,110 | 1,119 | -16 | -1.4% | 7,500 |
2020/05/28 | 1,122 | 1,166 | 1,122 | 1,135 | +13 | +1.2% | 10,200 |
2020/05/27 | 1,119 | 1,122 | 1,110 | 1,122 | +3 | +0.3% | 3,700 |
2020/05/26 | 1,120 | 1,120 | 1,118 | 1,119 | +9 | +0.8% | 3,600 |
2020/05/25 | 1,105 | 1,111 | 1,104 | 1,110 | +13 | +1.2% | 3,300 |
2020/05/22 | 1,080 | 1,106 | 1,080 | 1,097 | +4 | +0.4% | 4,500 |
2020/05/21 | 1,073 | 1,097 | 1,073 | 1,093 | +20 | +1.9% | 6,000 |
2020/05/20 | 1,070 | 1,085 | 1,070 | 1,073 | +7 | +0.7% | 3,600 |
2020/05/19 | 1,081 | 1,081 | 1,053 | 1,066 | +15 | +1.4% | 2,600 |
2020/05/18 | 1,033 | 1,079 | 1,033 | 1,051 | +18 | +1.7% | 2,600 |
2020/05/15 | 1,079 | 1,079 | 1,033 | 1,033 | -34 | -3.2% | 3,300 |
2020/05/14 | 1,082 | 1,082 | 1,067 | 1,067 | -15 | -1.4% | 1,900 |
2020/05/13 | 1,036 | 1,082 | 1,036 | 1,082 | -27 | -2.4% | 3,600 |
2020/05/12 | 1,099 | 1,109 | 1,079 | 1,109 | +9 | +0.8% | 7,000 |
2020/05/11 | 1,080 | 1,100 | 1,080 | 1,100 | +28 | +2.6% | 7,400 |
2020/05/08 | 1,032 | 1,072 | 1,032 | 1,072 | +31 | +3% | 3,000 |
2020/05/07 | 1,011 | 1,041 | 1,011 | 1,041 | +24 | +2.4% | 2,800 |
2020/05/01 | 1,023 | 1,023 | 1,010 | 1,017 | -31 | -3% | 1,400 |
2020/04/30 | 1,070 | 1,075 | 1,036 | 1,048 | +2 | +0.2% | 3,400 |
2020/04/28 | 1,016 | 1,048 | 1,016 | 1,046 | +34 | +3.4% | 3,800 |
2020/04/27 | 992 | 1,012 | 992 | 1,012 | +20 | +2% | 3,100 |
2020/04/24 | 1,008 | 1,008 | 974 | 992 | +4 | +0.4% | 8,300 |
2020/04/23 | 995 | 995 | 987 | 988 | -7 | -0.7% | 1,600 |
2020/04/22 | 1,000 | 1,006 | 989 | 995 | -21 | -2.1% | 3,400 |
2020/04/21 | 1,002 | 1,017 | 1,002 | 1,016 | -11 | -1.1% | 2,100 |
2020/04/20 | 995 | 1,027 | 995 | 1,027 | +11 | +1.1% | 3,800 |
2020/04/17 | 1,044 | 1,044 | 1,016 | 1,016 | -22 | -2.1% | 1,800 |
2020/04/16 | 1,014 | 1,038 | 1,014 | 1,038 | -6 | -0.6% | 1,700 |
2020/04/15 | 1,061 | 1,061 | 1,044 | 1,044 | -1 | -0.1% | 3,200 |
2020/04/14 | 1,046 | 1,070 | 1,038 | 1,045 | +2 | +0.2% | 3,900 |
2020/04/13 | 1,044 | 1,045 | 1,033 | 1,043 | +14 | +1.4% | 3,000 |
2020/04/10 | 994 | 1,029 | 991 | 1,029 | +35 | +3.5% | 2,700 |
2020/04/09 | 974 | 994 | 974 | 994 | +23 | +2.4% | 3,600 |
2020/04/08 | 946 | 971 | 946 | 971 | +25 | +2.6% | 5,300 |
2020/04/07 | 965 | 965 | 933 | 946 | +23 | +2.5% | 3,400 |
2020/04/06 | 914 | 933 | 914 | 923 | +6 | +0.7% | 2,300 |
2020/04/03 | 939 | 940 | 917 | 917 | -22 | -2.3% | 2,300 |
2020/04/02 | 941 | 948 | 939 | 939 | -7 | -0.7% | 4,000 |
2020/04/01 | 971 | 971 | 945 | 946 | -24 | -2.5% | 3,800 |
2020/03/31 | 945 | 970 | 940 | 970 | +37 | +4% | 4,100 |
2020/03/30 | 938 | 968 | 933 | 933 | -125 | -11.8% | 18,200 |
2020/03/27 | 1,050 | 1,070 | 1,038 | 1,058 | +29 | +2.8% | 35,000 |
2020/03/26 | 1,014 | 1,040 | 1,000 | 1,029 | +15 | +1.5% | 7,500 |
2020/03/25 | 1,079 | 1,079 | 999 | 1,014 | +19 | +1.9% | 5,400 |
2020/03/24 | 1,008 | 1,008 | 965 | 995 | +32 | +3.3% | 5,600 |
2020/03/23 | 940 | 969 | 924 | 963 | +22 | +2.3% | 15,000 |
2020/03/19 | 936 | 969 | 935 | 941 | +5 | +0.5% | 5,600 |
1001~
1050
件表示中 / 2091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 | 83,300円 | +5.0% | +9.0% | 4.32% | 11.80倍 | 2.60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 |
ユニリタ | 196,000円 | +4.3% | +2.2% | 3.57% | 17.45倍 | 1.26倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。15年にビーコンITと合併 |
Speee | 144,400円 | +25.0% | -36.2% | 0.00% | 77.05倍 | 3.00倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
YE DIGIT | 81,000円 | +2.5% | +5.8% | 1.98% | 14.13倍 | 2.57倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。IoT分野を強化中 |
オートサーバー | 208,500円 | +3.6% | +1.3% | 2.73% | 11.10倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム