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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,150 | 1,150 | 1,147 | 1,147 | -19 | -1.6% | 500 |
| 2025/04/01 | 1,141 | 1,200 | 1,122 | 1,166 | +42 | +3.7% | 7,600 |
| 2025/03/31 | 1,140 | 1,140 | 1,114 | 1,124 | -19 | -1.7% | 8,500 |
| 2025/03/28 | 1,126 | 1,145 | 1,121 | 1,143 | -11 | -1% | 2,500 |
| 2025/03/27 | 1,154 | 1,154 | 1,154 | 1,154 | -2 | -0.2% | 200 |
| 2025/03/26 | 1,156 | 1,156 | 1,156 | 1,156 | -2 | -0.2% | 200 |
| 2025/03/25 | 1,164 | 1,164 | 1,157 | 1,158 | +8 | +0.7% | 1,400 |
| 2025/03/24 | 1,164 | 1,164 | 1,129 | 1,150 | -9 | -0.8% | 2,300 |
| 2025/03/21 | 1,159 | 1,159 | 1,151 | 1,159 | +2 | +0.2% | 3,000 |
| 2025/03/19 | 1,157 | 1,157 | 1,150 | 1,157 | -1 | -0.1% | 1,100 |
| 2025/03/18 | 1,153 | 1,158 | 1,150 | 1,158 | +6 | +0.5% | 3,500 |
| 2025/03/17 | 1,130 | 1,152 | 1,130 | 1,152 | +27 | +2.4% | 4,700 |
| 2025/03/14 | 1,118 | 1,125 | 1,118 | 1,125 | -2 | -0.2% | 900 |
| 2025/03/13 | 1,123 | 1,128 | 1,117 | 1,127 | +7 | +0.6% | 2,200 |
| 2025/03/12 | 1,116 | 1,120 | 1,115 | 1,120 | +9 | +0.8% | 1,500 |
| 2025/03/11 | 1,084 | 1,111 | 1,084 | 1,111 | +20 | +1.8% | 1,600 |
| 2025/03/10 | 1,124 | 1,124 | 1,090 | 1,091 | -39 | -3.5% | 11,800 |
| 2025/03/07 | 1,155 | 1,188 | 1,130 | 1,130 | -33 | -2.8% | 11,000 |
| 2025/03/06 | 1,155 | 1,165 | 1,150 | 1,163 | +8 | +0.7% | 4,200 |
| 2025/03/05 | 1,151 | 1,158 | 1,149 | 1,155 | -1 | -0.1% | 2,900 |
| 2025/03/04 | 1,158 | 1,161 | 1,156 | 1,156 | +2 | +0.2% | 1,000 |
| 2025/03/03 | 1,137 | 1,160 | 1,137 | 1,154 | +24 | +2.1% | 4,200 |
| 2025/02/28 | 1,142 | 1,149 | 1,125 | 1,130 | -10 | -0.9% | 1,900 |
| 2025/02/27 | 1,127 | 1,147 | 1,127 | 1,140 | -8 | -0.7% | 900 |
| 2025/02/26 | 1,140 | 1,148 | 1,135 | 1,148 | +1 | +0.1% | 700 |
| 2025/02/25 | 1,146 | 1,147 | 1,132 | 1,147 | -7 | -0.6% | 3,800 |
| 2025/02/21 | 1,152 | 1,154 | 1,124 | 1,154 | +2 | +0.2% | 3,600 |
| 2025/02/20 | 1,153 | 1,153 | 1,122 | 1,152 | +1 | +0.1% | 3,200 |
| 2025/02/19 | 1,132 | 1,164 | 1,132 | 1,151 | +19 | +1.7% | 8,400 |
| 2025/02/18 | 1,139 | 1,141 | 1,130 | 1,132 | -5 | -0.4% | 2,100 |
| 2025/02/17 | 1,119 | 1,137 | 1,115 | 1,137 | +19 | +1.7% | 3,100 |
| 2025/02/14 | 1,128 | 1,128 | 1,114 | 1,118 | +4 | +0.4% | 1,800 |
| 2025/02/13 | 1,113 | 1,123 | 1,113 | 1,114 | -10 | -0.9% | 2,900 |
| 2025/02/12 | 1,113 | 1,124 | 1,113 | 1,124 | +5 | +0.4% | 1,400 |
| 2025/02/10 | 1,105 | 1,123 | 1,105 | 1,119 | +17 | +1.5% | 3,000 |
| 2025/02/07 | 1,102 | 1,109 | 1,099 | 1,102 | +1 | +0.1% | 5,000 |
| 2025/02/06 | 1,115 | 1,115 | 1,101 | 1,101 | -12 | -1.1% | 1,500 |
| 2025/02/05 | 1,112 | 1,116 | 1,112 | 1,113 | -13 | -1.2% | 1,700 |
| 2025/02/04 | 1,112 | 1,126 | 1,112 | 1,126 | +14 | +1.3% | 800 |
| 2025/02/03 | 1,120 | 1,120 | 1,112 | 1,112 | -8 | -0.7% | 1,100 |
| 2025/01/31 | 1,124 | 1,124 | 1,111 | 1,120 | -4 | -0.4% | 800 |
| 2025/01/30 | 1,113 | 1,124 | 1,101 | 1,124 | +11 | +1% | 1,000 |
| 2025/01/29 | 1,108 | 1,114 | 1,108 | 1,113 | +9 | +0.8% | 900 |
| 2025/01/28 | 1,138 | 1,138 | 1,092 | 1,104 | -10 | -0.9% | 3,100 |
| 2025/01/27 | 1,118 | 1,118 | 1,114 | 1,114 | -1 | -0.1% | 400 |
| 2025/01/24 | 1,103 | 1,115 | 1,103 | 1,115 | +12 | +1.1% | 300 |
| 2025/01/23 | 1,102 | 1,120 | 1,101 | 1,103 | -3 | -0.3% | 1,300 |
| 2025/01/22 | 1,121 | 1,121 | 1,091 | 1,106 | +15 | +1.4% | 1,600 |
| 2025/01/21 | 1,096 | 1,099 | 1,091 | 1,091 | -9 | -0.8% | 1,000 |
| 2025/01/20 | 1,100 | 1,100 | 1,100 | 1,100 | +16 | +1.5% | 1,600 |
1～
50
件表示中 / 3671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 | 114,700円 | -2.9% | +0.7% | 1.66% | 11.49倍 | 0.85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 |
| ＯＤＫ | 56,000円 | +14.2% | -17.2% | 1.79% | 13.47倍 | 0.79倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| ゲンダイＡＧ | 37,100円 | +1.1% | +52.7% | 5.39% | 14.26倍 | 1.12倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| 日本エンタ | 11,700円 | +13.1% | +7.9% | 2.56% | 24.37倍 | 0.94倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| ジャストプラ | 36,100円 | +15.0% | +22.0% | 3.05% | 10.37倍 | 1.19倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
市場注目の銘柄
チャート関連のコラム
