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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 1,195 | 1,201 | 1,134 | 1,179 | -16 | -1.3% | 11,600 |
| 2018/08/09 | 1,200 | 1,200 | 1,183 | 1,195 | +2 | +0.2% | 11,000 |
| 2018/08/08 | 1,182 | 1,198 | 1,177 | 1,193 | +11 | +0.9% | 4,000 |
| 2018/08/07 | 1,190 | 1,190 | 1,171 | 1,182 | -5 | -0.4% | 3,100 |
| 2018/08/06 | 1,167 | 1,190 | 1,167 | 1,187 | -2 | -0.2% | 3,500 |
| 2018/08/03 | 1,179 | 1,195 | 1,165 | 1,189 | -5 | -0.4% | 7,300 |
| 2018/08/02 | 1,189 | 1,214 | 1,188 | 1,194 | +23 | +2% | 6,200 |
| 2018/08/01 | 1,179 | 1,185 | 1,171 | 1,171 | -3 | -0.3% | 2,100 |
| 2018/07/31 | 1,152 | 1,180 | 1,152 | 1,174 | -8 | -0.7% | 7,800 |
| 2018/07/30 | 1,202 | 1,212 | 1,166 | 1,182 | -36 | -3% | 12,600 |
| 2018/07/27 | 1,225 | 1,225 | 1,200 | 1,218 | ±0 | ±0% | 5,000 |
| 2018/07/26 | 1,204 | 1,230 | 1,200 | 1,218 | +12 | +1% | 9,000 |
| 2018/07/25 | 1,209 | 1,209 | 1,198 | 1,206 | +13 | +1.1% | 2,400 |
| 2018/07/24 | 1,183 | 1,206 | 1,183 | 1,193 | +16 | +1.4% | 5,200 |
| 2018/07/23 | 1,162 | 1,180 | 1,162 | 1,177 | +15 | +1.3% | 3,800 |
| 2018/07/20 | 1,191 | 1,201 | 1,151 | 1,162 | -40 | -3.3% | 11,700 |
| 2018/07/19 | 1,207 | 1,214 | 1,189 | 1,202 | -6 | -0.5% | 7,100 |
| 2018/07/18 | 1,214 | 1,222 | 1,193 | 1,208 | -3 | -0.2% | 8,600 |
| 2018/07/17 | 1,210 | 1,217 | 1,181 | 1,211 | +6 | +0.5% | 8,700 |
| 2018/07/13 | 1,192 | 1,213 | 1,182 | 1,205 | +19 | +1.6% | 11,000 |
| 2018/07/12 | 1,168 | 1,220 | 1,165 | 1,186 | +24 | +2.1% | 16,500 |
| 2018/07/11 | 1,190 | 1,205 | 1,161 | 1,162 | -28 | -2.4% | 16,100 |
| 2018/07/10 | 1,179 | 1,229 | 1,160 | 1,190 | +11 | +0.9% | 21,900 |
| 2018/07/09 | 1,112 | 1,179 | 1,112 | 1,179 | +68 | +6.1% | 15,000 |
| 2018/07/06 | 1,120 | 1,134 | 1,096 | 1,111 | +13 | +1.2% | 13,700 |
| 2018/07/05 | 1,122 | 1,141 | 1,078 | 1,098 | -45 | -3.9% | 20,400 |
| 2018/07/04 | 1,167 | 1,167 | 1,121 | 1,143 | -11 | -1% | 12,700 |
| 2018/07/03 | 1,156 | 1,192 | 1,151 | 1,154 | -6 | -0.5% | 21,500 |
| 2018/07/02 | 1,178 | 1,269 | 1,160 | 1,160 | +9 | +0.8% | 40,700 |
| 2018/06/29 | 1,173 | 1,205 | 1,150 | 1,151 | -52 | -4.3% | 117,900 |
| 2018/06/28 | 1,274 | 1,368 | 1,201 | 1,203 | -90 | -7% | 169,300 |
| 2018/06/27 | 1,321 | 1,420 | 1,293 | 1,293 | -82 | -6% | 58,800 |
| 2018/06/26 | 1,407 | 1,410 | 1,275 | 1,375 | -31 | -2.2% | 46,500 |
| 2018/06/25 | 1,459 | 1,459 | 1,406 | 1,406 | -34 | -2.4% | 17,500 |
| 2018/06/22 | 1,439 | 1,477 | 1,439 | 1,440 | -28 | -1.9% | 8,400 |
| 2018/06/21 | 1,421 | 1,495 | 1,421 | 1,468 | +47 | +3.3% | 16,400 |
| 2018/06/20 | 1,420 | 1,429 | 1,420 | 1,421 | -12 | -0.8% | 5,700 |
| 2018/06/19 | 1,449 | 1,449 | 1,420 | 1,433 | -15 | -1% | 7,800 |
| 2018/06/18 | 1,435 | 1,449 | 1,425 | 1,448 | +3 | +0.2% | 10,700 |
| 2018/06/15 | 1,450 | 1,450 | 1,436 | 1,445 | -5 | -0.3% | 17,100 |
| 2018/06/14 | 1,428 | 1,468 | 1,410 | 1,450 | +22 | +1.5% | 11,100 |
| 2018/06/13 | 1,447 | 1,447 | 1,425 | 1,428 | -18 | -1.2% | 4,600 |
| 2018/06/12 | 1,405 | 1,448 | 1,392 | 1,446 | +37 | +2.6% | 14,300 |
| 2018/06/11 | 1,498 | 1,501 | 1,409 | 1,409 | -84 | -5.6% | 35,800 |
| 2018/06/08 | 1,581 | 1,586 | 1,493 | 1,493 | -80 | -5.1% | 26,400 |
| 2018/06/07 | 1,610 | 1,610 | 1,510 | 1,573 | -51 | -3.1% | 40,300 |
| 2018/06/06 | 1,610 | 1,624 | 1,571 | 1,624 | +70 | +4.5% | 36,600 |
| 2018/06/05 | 1,595 | 1,615 | 1,501 | 1,554 | -11 | -0.7% | 49,500 |
| 2018/06/04 | 1,515 | 1,565 | 1,497 | 1,565 | +65 | +4.3% | 51,400 |
| 2018/06/01 | 1,490 | 1,500 | 1,463 | 1,500 | +40 | +2.7% | 46,300 |
1501～
1550
件表示中 / 2155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 | 78,300円 | +5.0% | +9.0% | 4.60% | 11.09倍 | 2.44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 |
| 日本情報 | 98,100円 | +12.7% | +35.4% | 0.51% | 21.86倍 | 3.94倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| エニグモ | 33,000円 | +4.8% | +7.9% | 3.03% | 39.19倍 | 1.32倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| ニューラル | 91,500円 | +16.4% | - | 0.00% | - | 27.47倍 |
|
エッジＡＩサービスを開発。ＡＩ搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
| ＦＩＸＥＲ | 94,800円 | -41.6% | -89.4% | 0.00% | 97.93倍 | 2.32倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
市場注目の銘柄
チャート関連のコラム
