ランシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 50,000 | 50,000 | 48,750 | 49,900 | +950 | +1.9% | 45 |
| 2010/06/23 | 48,800 | 48,950 | 48,000 | 48,950 | +900 | +1.9% | 16 |
| 2010/06/22 | 48,700 | 48,700 | 48,000 | 48,050 | +50 | +0.1% | 16 |
| 2010/06/21 | 48,150 | 48,500 | 48,000 | 48,000 | -150 | -0.3% | 14 |
| 2010/06/18 | 47,850 | 48,200 | 47,850 | 48,150 | +400 | +0.8% | 7 |
| 2010/06/17 | 48,000 | 48,300 | 47,750 | 47,750 | -150 | -0.3% | 11 |
| 2010/06/16 | 47,800 | 47,900 | 47,600 | 47,900 | ±0 | ±0% | 12 |
| 2010/06/15 | 48,300 | 48,300 | 47,900 | 47,900 | -400 | -0.8% | 7 |
| 2010/06/14 | 48,400 | 48,400 | 48,000 | 48,300 | ±0 | ±0% | 12 |
| 2010/06/11 | 48,000 | 48,300 | 47,800 | 48,300 | -100 | -0.2% | 6 |
| 2010/06/10 | 47,500 | 48,500 | 47,500 | 48,400 | +1,100 | +2.3% | 6 |
| 2010/06/09 | 47,500 | 47,500 | 47,300 | 47,300 | +500 | +1.1% | 4 |
| 2010/06/08 | 46,900 | 46,900 | 46,800 | 46,800 | -200 | -0.4% | 4 |
| 2010/06/07 | 47,000 | 47,000 | 46,500 | 47,000 | -1,300 | -2.7% | 12 |
| 2010/06/04 | 47,800 | 48,300 | 47,500 | 48,300 | +600 | +1.3% | 5 |
| 2010/06/03 | 48,000 | 48,150 | 47,500 | 47,700 | -900 | -1.9% | 13 |
| 2010/06/02 | 49,600 | 49,600 | 48,600 | 48,600 | +100 | +0.2% | 6 |
| 2010/06/01 | 49,200 | 49,200 | 48,400 | 48,500 | -700 | -1.4% | 8 |
| 2010/05/31 | 49,600 | 49,600 | 49,200 | 49,200 | +700 | +1.4% | 8 |
| 2010/05/28 | 48,700 | 48,900 | 48,500 | 48,500 | +1,900 | +4.1% | 6 |
| 2010/05/27 | 46,800 | 48,000 | 46,600 | 46,600 | +1,400 | +3.1% | 9 |
| 2010/05/26 | 45,000 | 45,700 | 45,000 | 45,200 | -1,900 | -4% | 13 |
| 2010/05/25 | 47,700 | 49,400 | 47,100 | 47,100 | +1,100 | +2.4% | 6 |
| 2010/05/24 | 45,100 | 46,000 | 45,100 | 46,000 | +1,000 | +2.2% | 2 |
| 2010/05/21 | 45,800 | 45,800 | 43,800 | 45,000 | -1,200 | -2.6% | 25 |
| 2010/05/20 | 47,800 | 47,800 | 46,200 | 46,200 | -1,800 | -3.8% | 14 |
| 2010/05/19 | 48,700 | 48,700 | 48,000 | 48,000 | -1,000 | -2% | 12 |
| 2010/05/18 | 49,000 | 49,000 | 49,000 | 49,000 | ±0 | ±0% | 1 |
| 2010/05/17 | 49,300 | 49,300 | 49,000 | 49,000 | -300 | -0.6% | 2 |
| 2010/05/14 | 48,400 | 49,300 | 48,400 | 49,300 | -200 | -0.4% | 6 |
| 2010/05/13 | 49,350 | 49,500 | 49,350 | 49,500 | +1,500 | +3.1% | 4 |
| 2010/05/12 | 48,000 | 49,000 | 48,000 | 48,000 | ±0 | ±0% | 4 |
| 2010/05/11 | 50,000 | 50,200 | 48,000 | 48,000 | -1,500 | -3% | 17 |
| 2010/05/10 | 49,350 | 49,500 | 49,350 | 49,500 | +1,500 | +3.1% | 4 |
| 2010/05/07 | 48,000 | 48,000 | 45,100 | 48,000 | -2,300 | -4.6% | 17 |
| 2010/05/06 | 50,000 | 51,000 | 48,600 | 50,300 | +300 | +0.6% | 22 |
| 2010/04/30 | 50,600 | 50,600 | 49,500 | 50,000 | -600 | -1.2% | 17 |
| 2010/04/28 | 50,000 | 50,800 | 49,200 | 50,600 | -200 | -0.4% | 19 |
| 2010/04/27 | 50,000 | 50,900 | 50,000 | 50,800 | +1,800 | +3.7% | 39 |
| 2010/04/26 | 48,000 | 49,000 | 48,000 | 49,000 | +1,050 | +2.2% | 16 |
| 2010/04/23 | 46,050 | 48,000 | 46,050 | 47,950 | +1,950 | +4.2% | 20 |
| 2010/04/22 | 46,800 | 46,900 | 45,500 | 46,000 | -800 | -1.7% | 23 |
| 2010/04/21 | 47,000 | 48,000 | 46,800 | 46,800 | +1,150 | +2.5% | 12 |
| 2010/04/20 | 45,450 | 48,000 | 45,400 | 45,650 | +1,550 | +3.5% | 53 |
| 2010/04/19 | 44,000 | 44,100 | 43,500 | 44,100 | +100 | +0.2% | 23 |
| 2010/04/16 | 44,050 | 44,050 | 44,000 | 44,000 | -500 | -1.1% | 3 |
| 2010/04/15 | 44,500 | 44,500 | 44,000 | 44,500 | -200 | -0.4% | 16 |
| 2010/04/14 | 43,600 | 44,700 | 43,600 | 44,700 | +1,200 | +2.8% | 6 |
| 2010/04/13 | 43,650 | 44,950 | 43,500 | 43,500 | ±0 | ±0% | 27 |
| 2010/04/12 | 43,500 | 44,000 | 43,500 | 43,500 | ±0 | ±0% | 38 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ランシステム」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 |
|---|---|---|---|---|---|---|---|---|
| ランシステム | 40,900円 | -25.3% | -27.1% | 0.00% | 28.97倍 | 9.88倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| ２４７ | 31,800円 | -12.8% | - | 0.00% | - | 14.20倍 |
|
主力はパーソナルトレーニングで短期集中のジム。完全個室で対応。女性専用ジムも開設 |
| スローガン | 65,600円 | +2.3% | +15.9% | 0.00% | 14.93倍 | 1.20倍 |
|
ベンチャー、スタートアップ企業向け新卒採用プラットフォーム「Ｇｏｏｄｆｉｎｄ」等を運営 |
| ＥＡＪ | 70,200円 | -2.7% | +10.5% | 1.42% | 17.68倍 | 1.06倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| ＡＬＰＨＡ | 185,500円 | +8.4% | - | 0.27% | 24.45倍 | 1.44倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
市場注目の銘柄
チャート関連のコラム
