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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 750 | 754 | 725 | 749 | +67 | +9.8% | 212,900 |
| 2023/11/13 | 692 | 692 | 676 | 682 | -6 | -0.9% | 28,400 |
| 2023/11/10 | 692 | 696 | 685 | 688 | -8 | -1.1% | 21,900 |
| 2023/11/09 | 682 | 704 | 672 | 696 | +19 | +2.8% | 32,900 |
| 2023/11/08 | 698 | 700 | 675 | 677 | -15 | -2.2% | 39,200 |
| 2023/11/07 | 655 | 710 | 653 | 692 | +43 | +6.6% | 98,300 |
| 2023/11/06 | 660 | 664 | 642 | 649 | +5 | +0.8% | 63,300 |
| 2023/11/02 | 639 | 648 | 636 | 644 | +10 | +1.6% | 26,200 |
| 2023/11/01 | 658 | 658 | 629 | 634 | -24 | -3.6% | 47,200 |
| 2023/10/31 | 636 | 658 | 610 | 658 | +31 | +4.9% | 95,500 |
| 2023/10/30 | 676 | 691 | 627 | 627 | -764 | -54.9% | 113,400 |
| 2023/10/27 | 1,339 | 1,395 | 1,336 | 1,391 | +53 | +4% | 24,600 |
| 2023/10/26 | 1,346 | 1,371 | 1,313 | 1,338 | -8 | -0.6% | 13,000 |
| 2023/10/25 | 1,335 | 1,378 | 1,327 | 1,346 | +21 | +1.6% | 27,900 |
| 2023/10/24 | 1,291 | 1,325 | 1,269 | 1,325 | +33 | +2.6% | 20,300 |
| 2023/10/23 | 1,312 | 1,312 | 1,290 | 1,292 | -22 | -1.7% | 11,200 |
| 2023/10/20 | 1,314 | 1,322 | 1,291 | 1,314 | +12 | +0.9% | 13,000 |
| 2023/10/19 | 1,325 | 1,335 | 1,302 | 1,302 | -29 | -2.2% | 17,500 |
| 2023/10/18 | 1,300 | 1,339 | 1,295 | 1,331 | +47 | +3.7% | 24,100 |
| 2023/10/17 | 1,272 | 1,290 | 1,272 | 1,284 | +15 | +1.2% | 14,500 |
| 2023/10/16 | 1,271 | 1,285 | 1,251 | 1,269 | -21 | -1.6% | 22,900 |
| 2023/10/13 | 1,315 | 1,315 | 1,290 | 1,290 | -20 | -1.5% | 27,200 |
| 2023/10/12 | 1,281 | 1,316 | 1,265 | 1,310 | +29 | +2.3% | 25,400 |
| 2023/10/11 | 1,296 | 1,301 | 1,270 | 1,281 | -26 | -2% | 30,000 |
| 2023/10/10 | 1,295 | 1,319 | 1,287 | 1,307 | +13 | +1% | 21,300 |
| 2023/10/06 | 1,344 | 1,344 | 1,280 | 1,294 | -50 | -3.7% | 29,100 |
| 2023/10/05 | 1,316 | 1,349 | 1,301 | 1,344 | +29 | +2.2% | 25,200 |
| 2023/10/04 | 1,313 | 1,349 | 1,287 | 1,315 | -27 | -2% | 33,600 |
| 2023/10/03 | 1,324 | 1,365 | 1,290 | 1,342 | +48 | +3.7% | 80,900 |
| 2023/10/02 | 1,264 | 1,308 | 1,250 | 1,294 | +89 | +7.4% | 102,900 |
| 2023/09/29 | 1,207 | 1,212 | 1,201 | 1,205 | -2 | -0.2% | 6,300 |
| 2023/09/28 | 1,205 | 1,213 | 1,190 | 1,207 | -10 | -0.8% | 12,000 |
| 2023/09/27 | 1,212 | 1,217 | 1,203 | 1,217 | -3 | -0.2% | 9,000 |
| 2023/09/26 | 1,226 | 1,226 | 1,212 | 1,220 | -9 | -0.7% | 4,000 |
| 2023/09/25 | 1,248 | 1,248 | 1,222 | 1,229 | -1 | -0.1% | 6,700 |
| 2023/09/22 | 1,213 | 1,230 | 1,209 | 1,230 | +21 | +1.7% | 7,900 |
| 2023/09/21 | 1,215 | 1,220 | 1,202 | 1,209 | -8 | -0.7% | 12,400 |
| 2023/09/20 | 1,227 | 1,227 | 1,213 | 1,217 | -11 | -0.9% | 9,000 |
| 2023/09/19 | 1,226 | 1,228 | 1,215 | 1,228 | +2 | +0.2% | 8,000 |
| 2023/09/15 | 1,213 | 1,226 | 1,213 | 1,226 | +12 | +1% | 6,700 |
| 2023/09/14 | 1,215 | 1,215 | 1,210 | 1,214 | -2 | -0.2% | 5,200 |
| 2023/09/13 | 1,215 | 1,221 | 1,215 | 1,216 | +1 | +0.1% | 6,800 |
| 2023/09/12 | 1,223 | 1,223 | 1,212 | 1,215 | -6 | -0.5% | 3,000 |
| 2023/09/11 | 1,233 | 1,233 | 1,210 | 1,221 | -6 | -0.5% | 10,700 |
| 2023/09/08 | 1,215 | 1,227 | 1,211 | 1,227 | +9 | +0.7% | 10,500 |
| 2023/09/07 | 1,221 | 1,227 | 1,215 | 1,218 | -10 | -0.8% | 7,700 |
| 2023/09/06 | 1,230 | 1,230 | 1,215 | 1,228 | ±0 | ±0% | 7,000 |
| 2023/09/05 | 1,232 | 1,233 | 1,225 | 1,228 | -1 | -0.1% | 5,300 |
| 2023/09/04 | 1,224 | 1,232 | 1,220 | 1,229 | +5 | +0.4% | 7,400 |
| 2023/09/01 | 1,213 | 1,224 | 1,205 | 1,224 | +9 | +0.7% | 9,000 |
251～
300
件表示中 / 2187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 | 65,200円 | +3.4% | -27.4% | 5.52% | 13.93倍 | 2.08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 |
| オリコン | 77,600円 | +8.3% | +7.7% | 4.64% | 8.62倍 | 1.94倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| トリプルアイス | 140,300円 | +35.9% | +108.5% | 0.00% | 390.81倍 | 13.79倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| スマートドライ | 186,600円 | +41.7% | +68.4% | 0.00% | 30.16倍 | 15.20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 |
| ｊｉｇ．ｊｐ | 27,300円 | +10.2% | +0.1% | 1.06% | 9.40倍 | 3.11倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
市場注目の銘柄
チャート関連のコラム
