大和コンピューターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,165 | 1,187 | 1,165 | 1,181 | +21 | +1.8% | 7,800 |
| 2025/08/15 | 1,163 | 1,163 | 1,155 | 1,160 | +3 | +0.3% | 300 |
| 2025/08/14 | 1,167 | 1,167 | 1,157 | 1,157 | -10 | -0.9% | 800 |
| 2025/08/13 | 1,167 | 1,167 | 1,160 | 1,167 | +1 | +0.1% | 1,900 |
| 2025/08/12 | 1,165 | 1,166 | 1,154 | 1,166 | +17 | +1.5% | 4,400 |
| 2025/08/08 | 1,147 | 1,149 | 1,142 | 1,149 | +3 | +0.3% | 1,000 |
| 2025/08/07 | 1,146 | 1,146 | 1,141 | 1,146 | ±0 | ±0% | 2,100 |
| 2025/08/06 | 1,144 | 1,148 | 1,143 | 1,146 | +1 | +0.1% | 800 |
| 2025/08/05 | 1,144 | 1,149 | 1,143 | 1,145 | +4 | +0.4% | 3,100 |
| 2025/08/04 | 1,144 | 1,145 | 1,140 | 1,141 | +1 | +0.1% | 2,300 |
| 2025/08/01 | 1,141 | 1,141 | 1,136 | 1,140 | -2 | -0.2% | 1,700 |
| 2025/07/31 | 1,142 | 1,145 | 1,142 | 1,142 | -1 | -0.1% | 900 |
| 2025/07/30 | 1,141 | 1,145 | 1,140 | 1,143 | -17 | -1.5% | 2,400 |
| 2025/07/29 | 1,161 | 1,163 | 1,157 | 1,160 | -2 | -0.2% | 3,900 |
| 2025/07/28 | 1,161 | 1,163 | 1,156 | 1,162 | +14 | +1.2% | 2,200 |
| 2025/07/25 | 1,155 | 1,180 | 1,148 | 1,148 | -9 | -0.8% | 3,100 |
| 2025/07/24 | 1,153 | 1,157 | 1,153 | 1,157 | +10 | +0.9% | 900 |
| 2025/07/23 | 1,145 | 1,152 | 1,145 | 1,147 | +2 | +0.2% | 1,000 |
| 2025/07/22 | 1,158 | 1,158 | 1,140 | 1,145 | -6 | -0.5% | 3,000 |
| 2025/07/18 | 1,153 | 1,153 | 1,151 | 1,151 | -8 | -0.7% | 1,200 |
| 2025/07/17 | 1,159 | 1,159 | 1,159 | 1,159 | +8 | +0.7% | 300 |
| 2025/07/16 | 1,151 | 1,159 | 1,151 | 1,151 | -7 | -0.6% | 1,100 |
| 2025/07/15 | 1,155 | 1,158 | 1,155 | 1,158 | +8 | +0.7% | 700 |
| 2025/07/14 | 1,168 | 1,168 | 1,149 | 1,150 | -20 | -1.7% | 3,200 |
| 2025/07/11 | 1,172 | 1,172 | 1,155 | 1,170 | -2 | -0.2% | 1,800 |
| 2025/07/10 | 1,174 | 1,174 | 1,172 | 1,172 | -2 | -0.2% | 800 |
| 2025/07/09 | 1,179 | 1,179 | 1,159 | 1,174 | -5 | -0.4% | 1,200 |
| 2025/07/08 | 1,149 | 1,179 | 1,149 | 1,179 | +29 | +2.5% | 1,100 |
| 2025/07/07 | 1,158 | 1,158 | 1,150 | 1,150 | +1 | +0.1% | 1,200 |
| 2025/07/04 | 1,160 | 1,160 | 1,131 | 1,149 | -11 | -0.9% | 2,900 |
| 2025/07/03 | 1,155 | 1,160 | 1,155 | 1,160 | +11 | +1% | 300 |
| 2025/07/02 | 1,150 | 1,150 | 1,149 | 1,149 | -1 | -0.1% | 500 |
| 2025/07/01 | 1,153 | 1,153 | 1,142 | 1,150 | +1 | +0.1% | 1,300 |
| 2025/06/30 | 1,135 | 1,149 | 1,135 | 1,149 | +15 | +1.3% | 1,500 |
| 2025/06/27 | 1,146 | 1,146 | 1,133 | 1,134 | -12 | -1% | 3,700 |
| 2025/06/26 | 1,130 | 1,146 | 1,130 | 1,146 | -4 | -0.3% | 2,200 |
| 2025/06/25 | 1,155 | 1,155 | 1,140 | 1,150 | -3 | -0.3% | 2,800 |
| 2025/06/24 | 1,143 | 1,157 | 1,140 | 1,153 | +8 | +0.7% | 2,700 |
| 2025/06/23 | 1,150 | 1,150 | 1,144 | 1,145 | +1 | +0.1% | 800 |
| 2025/06/20 | 1,139 | 1,144 | 1,139 | 1,144 | +12 | +1.1% | 500 |
| 2025/06/19 | 1,144 | 1,145 | 1,126 | 1,132 | -3 | -0.3% | 5,900 |
| 2025/06/18 | 1,136 | 1,136 | 1,124 | 1,135 | -1 | -0.1% | 2,100 |
| 2025/06/17 | 1,144 | 1,144 | 1,132 | 1,136 | -17 | -1.5% | 2,100 |
| 2025/06/16 | 1,147 | 1,157 | 1,132 | 1,153 | +1 | +0.1% | 3,700 |
| 2025/06/13 | 1,154 | 1,154 | 1,140 | 1,152 | -2 | -0.2% | 5,600 |
| 2025/06/12 | 1,158 | 1,158 | 1,153 | 1,154 | -4 | -0.3% | 1,800 |
| 2025/06/11 | 1,168 | 1,210 | 1,150 | 1,158 | -6 | -0.5% | 12,800 |
| 2025/06/10 | 1,139 | 1,189 | 1,121 | 1,164 | +36 | +3.2% | 16,000 |
| 2025/06/09 | 1,137 | 1,280 | 1,110 | 1,128 | -61 | -5.1% | 95,900 |
| 2025/06/06 | 1,186 | 1,208 | 1,186 | 1,189 | +4 | +0.3% | 8,700 |
1～
50
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「大和コン」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 |
|---|---|---|---|---|---|---|---|---|
| 大和コン | 118,100円 | -2.9% | +0.7% | 1.61% | 11.83倍 | 0.87倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| システムズＤ | 133,500円 | +4.7% | +23.3% | 3.75% | 12.17倍 | 0.99倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ユークス | 42,100円 | +16.7% | +107.4% | 3.09% | 10.67倍 | 1.45倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| ザッパラス | 43,300円 | -5.0% | -13.6% | 0.92% | 19.43倍 | 0.78倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| Ｓａｐｅｅｔ | 294,000円 | +51.4% | - | 0.00% | 243.98倍 | 10.76倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
市場注目の銘柄
チャート関連のコラム
