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 |
|---|---|---|---|---|---|---|---|
| 2017/03/06 | 1,671 | 1,671 | 1,617 | 1,650 | -21 | -1.3% | 37,600 |
| 2017/03/03 | 1,687 | 1,725 | 1,659 | 1,671 | -60 | -3.5% | 47,500 |
| 2017/03/02 | 1,779 | 1,780 | 1,710 | 1,731 | -9 | -0.5% | 68,300 |
| 2017/03/01 | 1,651 | 1,759 | 1,631 | 1,740 | +129 | +8% | 167,900 |
| 2017/02/28 | 1,550 | 1,723 | 1,520 | 1,611 | +73 | +4.7% | 206,500 |
| 2017/02/27 | 1,515 | 1,550 | 1,515 | 1,538 | +34 | +2.3% | 37,600 |
| 2017/02/24 | 1,470 | 1,528 | 1,452 | 1,504 | +15 | +1% | 38,800 |
| 2017/02/23 | 1,361 | 1,496 | 1,361 | 1,489 | +130 | +9.6% | 70,400 |
| 2017/02/22 | 1,340 | 1,362 | 1,340 | 1,359 | +29 | +2.2% | 24,200 |
| 2017/02/21 | 1,330 | 1,343 | 1,326 | 1,330 | +4 | +0.3% | 12,300 |
| 2017/02/20 | 1,318 | 1,330 | 1,318 | 1,326 | +8 | +0.6% | 7,600 |
| 2017/02/17 | 1,320 | 1,320 | 1,312 | 1,318 | +8 | +0.6% | 6,900 |
| 2017/02/16 | 1,325 | 1,338 | 1,302 | 1,310 | +4 | +0.3% | 12,600 |
| 2017/02/15 | 1,338 | 1,338 | 1,305 | 1,306 | -22 | -1.7% | 14,900 |
| 2017/02/14 | 1,333 | 1,338 | 1,319 | 1,328 | +18 | +1.4% | 15,500 |
| 2017/02/13 | 1,370 | 1,370 | 1,300 | 1,310 | +60 | +4.8% | 51,200 |
| 2017/02/10 | 1,251 | 1,281 | 1,250 | 1,250 | -1 | -0.1% | 4,200 |
| 2017/02/09 | 1,260 | 1,260 | 1,245 | 1,251 | -2 | -0.2% | 21,700 |
| 2017/02/08 | 1,279 | 1,289 | 1,235 | 1,253 | -22 | -1.7% | 12,500 |
| 2017/02/07 | 1,235 | 1,285 | 1,225 | 1,275 | +52 | +4.3% | 31,800 |
| 2017/02/06 | 1,199 | 1,234 | 1,187 | 1,223 | +23 | +1.9% | 8,300 |
| 2017/02/03 | 1,181 | 1,201 | 1,164 | 1,200 | +19 | +1.6% | 15,400 |
| 2017/02/02 | 1,165 | 1,194 | 1,165 | 1,181 | +12 | +1% | 9,400 |
| 2017/02/01 | 1,172 | 1,182 | 1,158 | 1,169 | -4 | -0.3% | 8,700 |
| 2017/01/31 | 1,151 | 1,188 | 1,147 | 1,173 | +20 | +1.7% | 19,000 |
| 2017/01/30 | 1,139 | 1,158 | 1,130 | 1,153 | +21 | +1.9% | 12,600 |
| 2017/01/27 | 1,130 | 1,158 | 1,130 | 1,132 | -8 | -0.7% | 10,500 |
| 2017/01/26 | 1,140 | 1,141 | 1,130 | 1,140 | +10 | +0.9% | 10,500 |
| 2017/01/25 | 1,125 | 1,130 | 1,121 | 1,130 | +16 | +1.4% | 8,000 |
| 2017/01/24 | 1,111 | 1,123 | 1,105 | 1,114 | -9 | -0.8% | 6,600 |
| 2017/01/23 | 1,125 | 1,130 | 1,113 | 1,123 | -9 | -0.8% | 5,600 |
| 2017/01/20 | 1,145 | 1,145 | 1,126 | 1,132 | -13 | -1.1% | 9,100 |
| 2017/01/19 | 1,149 | 1,149 | 1,135 | 1,145 | -3 | -0.3% | 7,300 |
| 2017/01/18 | 1,158 | 1,158 | 1,140 | 1,148 | -10 | -0.9% | 22,200 |
| 2017/01/17 | 1,146 | 1,177 | 1,146 | 1,158 | -3 | -0.3% | 9,300 |
| 2017/01/16 | 1,171 | 1,179 | 1,161 | 1,161 | -9 | -0.8% | 6,500 |
| 2017/01/13 | 1,168 | 1,179 | 1,161 | 1,170 | ±0 | ±0% | 4,000 |
| 2017/01/12 | 1,171 | 1,180 | 1,162 | 1,170 | -2 | -0.2% | 5,800 |
| 2017/01/11 | 1,152 | 1,176 | 1,149 | 1,172 | +13 | +1.1% | 16,000 |
| 2017/01/10 | 1,158 | 1,169 | 1,150 | 1,159 | -6 | -0.5% | 6,100 |
| 2017/01/06 | 1,179 | 1,183 | 1,154 | 1,165 | ±0 | ±0% | 11,400 |
| 2017/01/05 | 1,110 | 1,165 | 1,110 | 1,165 | +58 | +5.2% | 19,600 |
| 2017/01/04 | 1,108 | 1,122 | 1,103 | 1,107 | -8 | -0.7% | 16,700 |
| 2016/12/30 | 1,081 | 1,119 | 1,080 | 1,115 | +13 | +1.2% | 17,700 |
| 2016/12/29 | 1,133 | 1,135 | 1,081 | 1,102 | -41 | -3.6% | 36,900 |
| 2016/12/28 | 1,155 | 1,155 | 1,131 | 1,143 | -12 | -1% | 16,100 |
| 2016/12/27 | 1,136 | 1,169 | 1,128 | 1,155 | +16 | +1.4% | 25,500 |
| 2016/12/26 | 1,131 | 1,161 | 1,131 | 1,139 | -4 | -0.3% | 18,800 |
| 2016/12/22 | 1,134 | 1,170 | 1,111 | 1,143 | +18 | +1.6% | 19,100 |
| 2016/12/21 | 1,149 | 1,158 | 1,100 | 1,125 | -33 | -2.8% | 71,700 |
2001～
2050
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 | 72,100円 | +5.6% | +28.5% | 5.27% | 10.35倍 | 2.16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 | 212,500円 | +41.7% | +68.4% | 0.00% | 34.21倍 | 17.32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 | 74,300円 | +24.3% | - | 0.00% | 62.65倍 | 1.75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 | 27,700円 | +5.4% | - | 0.00% | 8.62倍 | 2.23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 | 97,400円 | +40.4% | - | 0.00% | 65.41倍 | 3.50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
