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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 1,115 | 1,116 | 1,113 | 1,113 | -5 | -0.4% | 2,600 |
| 2018/10/17 | 1,110 | 1,124 | 1,110 | 1,118 | +2 | +0.2% | 6,100 |
| 2018/10/16 | 1,104 | 1,120 | 1,104 | 1,116 | +4 | +0.4% | 4,800 |
| 2018/10/15 | 1,113 | 1,129 | 1,110 | 1,112 | +4 | +0.4% | 6,900 |
| 2018/10/12 | 1,102 | 1,119 | 1,102 | 1,108 | +6 | +0.5% | 7,900 |
| 2018/10/11 | 1,110 | 1,130 | 1,096 | 1,102 | -47 | -4.1% | 20,000 |
| 2018/10/10 | 1,151 | 1,159 | 1,149 | 1,149 | -11 | -0.9% | 6,100 |
| 2018/10/09 | 1,175 | 1,187 | 1,160 | 1,160 | -32 | -2.7% | 8,400 |
| 2018/10/05 | 1,199 | 1,199 | 1,185 | 1,192 | -10 | -0.8% | 3,500 |
| 2018/10/04 | 1,188 | 1,204 | 1,181 | 1,202 | +22 | +1.9% | 5,700 |
| 2018/10/03 | 1,200 | 1,202 | 1,166 | 1,180 | -24 | -2% | 9,400 |
| 2018/10/02 | 1,228 | 1,228 | 1,200 | 1,204 | +5 | +0.4% | 11,100 |
| 2018/10/01 | 1,193 | 1,244 | 1,190 | 1,199 | +33 | +2.8% | 21,500 |
| 2018/09/28 | 1,165 | 1,279 | 1,160 | 1,166 | +61 | +5.5% | 98,500 |
| 2018/09/27 | 1,119 | 1,125 | 1,105 | 1,105 | -1 | -0.1% | 4,000 |
| 2018/09/26 | 1,113 | 1,134 | 1,101 | 1,106 | -16 | -1.4% | 5,100 |
| 2018/09/25 | 1,129 | 1,159 | 1,103 | 1,122 | -7 | -0.6% | 14,400 |
| 2018/09/21 | 1,118 | 1,129 | 1,110 | 1,129 | +15 | +1.3% | 11,900 |
| 2018/09/20 | 1,117 | 1,117 | 1,099 | 1,114 | -3 | -0.3% | 2,600 |
| 2018/09/19 | 1,105 | 1,119 | 1,098 | 1,117 | +12 | +1.1% | 5,000 |
| 2018/09/18 | 1,097 | 1,105 | 1,090 | 1,105 | +8 | +0.7% | 4,200 |
| 2018/09/14 | 1,096 | 1,110 | 1,090 | 1,097 | +4 | +0.4% | 5,200 |
| 2018/09/13 | 1,120 | 1,120 | 1,090 | 1,093 | -11 | -1% | 6,200 |
| 2018/09/12 | 1,110 | 1,115 | 1,098 | 1,104 | +4 | +0.4% | 3,700 |
| 2018/09/11 | 1,099 | 1,107 | 1,098 | 1,100 | -4 | -0.4% | 1,900 |
| 2018/09/10 | 1,113 | 1,113 | 1,101 | 1,104 | +2 | +0.2% | 1,500 |
| 2018/09/07 | 1,095 | 1,124 | 1,095 | 1,102 | +7 | +0.6% | 1,500 |
| 2018/09/06 | 1,124 | 1,125 | 1,094 | 1,095 | -21 | -1.9% | 2,100 |
| 2018/09/05 | 1,107 | 1,120 | 1,090 | 1,116 | +9 | +0.8% | 7,400 |
| 2018/09/04 | 1,117 | 1,118 | 1,100 | 1,107 | -3 | -0.3% | 4,300 |
| 2018/09/03 | 1,121 | 1,121 | 1,104 | 1,110 | +15 | +1.4% | 3,700 |
| 2018/08/31 | 1,090 | 1,101 | 1,090 | 1,095 | +5 | +0.5% | 2,700 |
| 2018/08/30 | 1,100 | 1,100 | 1,089 | 1,090 | -1 | -0.1% | 3,100 |
| 2018/08/29 | 1,095 | 1,103 | 1,088 | 1,091 | -1 | -0.1% | 3,300 |
| 2018/08/28 | 1,107 | 1,110 | 1,089 | 1,092 | -3 | -0.3% | 6,500 |
| 2018/08/27 | 1,085 | 1,104 | 1,085 | 1,095 | +11 | +1% | 5,500 |
| 2018/08/24 | 1,094 | 1,094 | 1,080 | 1,084 | +20 | +1.9% | 4,600 |
| 2018/08/23 | 1,066 | 1,075 | 1,064 | 1,064 | -9 | -0.8% | 5,900 |
| 2018/08/22 | 1,067 | 1,076 | 1,067 | 1,073 | +1 | +0.1% | 6,500 |
| 2018/08/21 | 1,085 | 1,099 | 1,072 | 1,072 | -13 | -1.2% | 6,700 |
| 2018/08/20 | 1,120 | 1,120 | 1,080 | 1,085 | -19 | -1.7% | 3,600 |
| 2018/08/17 | 1,111 | 1,141 | 1,100 | 1,104 | +4 | +0.4% | 3,500 |
| 2018/08/16 | 1,101 | 1,113 | 1,055 | 1,100 | -45 | -3.9% | 16,800 |
| 2018/08/15 | 1,180 | 1,180 | 1,133 | 1,145 | +6 | +0.5% | 2,100 |
| 2018/08/14 | 1,179 | 1,188 | 1,136 | 1,139 | +12 | +1.1% | 3,500 |
| 2018/08/13 | 1,158 | 1,170 | 1,121 | 1,127 | -52 | -4.4% | 5,300 |
| 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 |
1601～
1650
件表示中 / 2301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 | 72,300円 | +5.6% | +28.5% | 5.26% | 10.38倍 | 2.17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 |
| スマートドライ | 208,500円 | +41.7% | +68.4% | 0.00% | 33.57倍 | 16.99倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ネットスターズ | 78,200円 | +24.3% | - | 0.00% | 65.94倍 | 1.84倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| Ａｉｍｉｎｇ | 27,400円 | +5.4% | - | 0.00% | 8.53倍 | 2.21倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ＪＤＳＣ | 92,500円 | +40.4% | - | 0.00% | 62.12倍 | 3.32倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
