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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,211 | 1,220 | 1,211 | 1,215 | +4 | +0.3% | 7,400 |
| 2023/08/30 | 1,220 | 1,220 | 1,211 | 1,211 | -7 | -0.6% | 3,900 |
| 2023/08/29 | 1,225 | 1,226 | 1,216 | 1,218 | -7 | -0.6% | 6,200 |
| 2023/08/28 | 1,215 | 1,226 | 1,215 | 1,225 | +19 | +1.6% | 2,800 |
| 2023/08/25 | 1,225 | 1,225 | 1,206 | 1,206 | -16 | -1.3% | 5,200 |
| 2023/08/24 | 1,220 | 1,230 | 1,213 | 1,222 | +6 | +0.5% | 11,400 |
| 2023/08/23 | 1,221 | 1,221 | 1,210 | 1,216 | +6 | +0.5% | 3,800 |
| 2023/08/22 | 1,222 | 1,222 | 1,210 | 1,210 | +5 | +0.4% | 7,300 |
| 2023/08/21 | 1,224 | 1,229 | 1,205 | 1,205 | -19 | -1.6% | 11,100 |
| 2023/08/18 | 1,225 | 1,226 | 1,218 | 1,224 | -17 | -1.4% | 4,700 |
| 2023/08/17 | 1,225 | 1,241 | 1,201 | 1,241 | +3 | +0.2% | 14,500 |
| 2023/08/16 | 1,255 | 1,259 | 1,230 | 1,238 | -17 | -1.4% | 10,100 |
| 2023/08/15 | 1,225 | 1,264 | 1,225 | 1,255 | +32 | +2.6% | 14,100 |
| 2023/08/14 | 1,264 | 1,265 | 1,198 | 1,223 | +7 | +0.6% | 21,500 |
| 2023/08/10 | 1,204 | 1,226 | 1,202 | 1,216 | +8 | +0.7% | 10,800 |
| 2023/08/09 | 1,215 | 1,218 | 1,207 | 1,208 | ±0 | ±0% | 2,400 |
| 2023/08/08 | 1,224 | 1,224 | 1,197 | 1,208 | -1 | -0.1% | 4,200 |
| 2023/08/07 | 1,198 | 1,210 | 1,197 | 1,209 | +5 | +0.4% | 5,600 |
| 2023/08/04 | 1,187 | 1,204 | 1,175 | 1,204 | +21 | +1.8% | 9,400 |
| 2023/08/03 | 1,209 | 1,217 | 1,183 | 1,183 | -27 | -2.2% | 7,700 |
| 2023/08/02 | 1,223 | 1,225 | 1,210 | 1,210 | -13 | -1.1% | 3,700 |
| 2023/08/01 | 1,230 | 1,236 | 1,213 | 1,223 | -2 | -0.2% | 14,100 |
| 2023/07/31 | 1,220 | 1,245 | 1,208 | 1,225 | +43 | +3.6% | 14,300 |
| 2023/07/28 | 1,210 | 1,226 | 1,168 | 1,182 | -56 | -4.5% | 58,900 |
| 2023/07/27 | 1,237 | 1,239 | 1,217 | 1,238 | +6 | +0.5% | 4,400 |
| 2023/07/26 | 1,245 | 1,245 | 1,229 | 1,232 | -11 | -0.9% | 4,900 |
| 2023/07/25 | 1,219 | 1,243 | 1,200 | 1,243 | +27 | +2.2% | 12,800 |
| 2023/07/24 | 1,217 | 1,220 | 1,200 | 1,216 | -3 | -0.2% | 10,600 |
| 2023/07/21 | 1,196 | 1,228 | 1,177 | 1,219 | +23 | +1.9% | 15,300 |
| 2023/07/20 | 1,209 | 1,214 | 1,168 | 1,196 | -12 | -1% | 24,400 |
| 2023/07/19 | 1,231 | 1,231 | 1,199 | 1,208 | -6 | -0.5% | 10,500 |
| 2023/07/18 | 1,239 | 1,252 | 1,212 | 1,214 | -25 | -2% | 15,200 |
| 2023/07/14 | 1,222 | 1,250 | 1,220 | 1,239 | +13 | +1.1% | 8,300 |
| 2023/07/13 | 1,210 | 1,246 | 1,210 | 1,226 | +17 | +1.4% | 12,500 |
| 2023/07/12 | 1,234 | 1,234 | 1,208 | 1,209 | -31 | -2.5% | 11,400 |
| 2023/07/11 | 1,273 | 1,273 | 1,234 | 1,240 | -22 | -1.7% | 12,800 |
| 2023/07/10 | 1,253 | 1,271 | 1,252 | 1,262 | -20 | -1.6% | 12,900 |
| 2023/07/07 | 1,270 | 1,301 | 1,267 | 1,282 | -2 | -0.2% | 14,400 |
| 2023/07/06 | 1,317 | 1,322 | 1,280 | 1,284 | -47 | -3.5% | 20,700 |
| 2023/07/05 | 1,319 | 1,336 | 1,311 | 1,331 | -2 | -0.2% | 7,000 |
| 2023/07/04 | 1,350 | 1,350 | 1,333 | 1,333 | -24 | -1.8% | 9,700 |
| 2023/07/03 | 1,368 | 1,369 | 1,357 | 1,357 | -11 | -0.8% | 10,500 |
| 2023/06/30 | 1,382 | 1,382 | 1,356 | 1,368 | -5 | -0.4% | 4,700 |
| 2023/06/29 | 1,369 | 1,384 | 1,364 | 1,373 | ±0 | ±0% | 5,900 |
| 2023/06/28 | 1,329 | 1,380 | 1,317 | 1,373 | +35 | +2.6% | 8,500 |
| 2023/06/27 | 1,361 | 1,361 | 1,316 | 1,338 | -23 | -1.7% | 13,000 |
| 2023/06/26 | 1,400 | 1,402 | 1,350 | 1,361 | -41 | -2.9% | 14,800 |
| 2023/06/23 | 1,379 | 1,427 | 1,358 | 1,402 | +41 | +3% | 35,000 |
| 2023/06/22 | 1,338 | 1,387 | 1,338 | 1,361 | +14 | +1% | 20,800 |
| 2023/06/21 | 1,385 | 1,388 | 1,345 | 1,347 | -42 | -3% | 13,800 |
301～
350
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
