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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,000 | 1,004 | 998 | 1,004 | +7 | +0.7% | 1,100 |
| 2022/08/05 | 995 | 997 | 992 | 997 | ±0 | ±0% | 700 |
| 2022/08/04 | 996 | 997 | 983 | 997 | -4 | -0.4% | 1,700 |
| 2022/08/03 | 1,000 | 1,001 | 997 | 1,001 | - | - | 1,500 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,002 | 1,002 | 1,000 | 1,001 | -2 | -0.2% | 1,200 |
| 2022/07/28 | 1,007 | 1,007 | 1,003 | 1,003 | -19 | -1.9% | 2,200 |
| 2022/07/27 | 1,033 | 1,033 | 1,022 | 1,022 | -8 | -0.8% | 4,800 |
| 2022/07/26 | 1,017 | 1,030 | 1,017 | 1,030 | +13 | +1.3% | 2,400 |
| 2022/07/25 | 1,016 | 1,018 | 1,009 | 1,017 | +1 | +0.1% | 1,800 |
| 2022/07/22 | 1,006 | 1,016 | 1,006 | 1,016 | +5 | +0.5% | 2,400 |
| 2022/07/21 | 1,005 | 1,011 | 1,005 | 1,011 | +6 | +0.6% | 1,400 |
| 2022/07/20 | 995 | 1,005 | 995 | 1,005 | - | - | 900 |
| 2022/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/15 | 1,005 | 1,005 | 1,000 | 1,000 | +1 | +0.1% | 5,400 |
| 2022/07/14 | 1,001 | 1,001 | 999 | 999 | -2 | -0.2% | 200 |
| 2022/07/13 | 1,012 | 1,012 | 1,001 | 1,001 | -12 | -1.2% | 200 |
| 2022/07/12 | 1,005 | 1,015 | 1,005 | 1,013 | +8 | +0.8% | 500 |
| 2022/07/11 | 1,014 | 1,014 | 1,005 | 1,005 | -9 | -0.9% | 800 |
| 2022/07/08 | 1,013 | 1,014 | 1,004 | 1,014 | +1 | +0.1% | 600 |
| 2022/07/07 | 1,004 | 1,013 | 1,002 | 1,013 | +3 | +0.3% | 800 |
| 2022/07/06 | 1,008 | 1,014 | 997 | 1,010 | +4 | +0.4% | 2,600 |
| 2022/07/05 | 1,000 | 1,008 | 1,000 | 1,006 | +8 | +0.8% | 1,300 |
| 2022/07/04 | 998 | 998 | 998 | 998 | +8 | +0.8% | 100 |
| 2022/07/01 | 1,011 | 1,011 | 990 | 990 | -6 | -0.6% | 2,500 |
| 2022/06/30 | 1,009 | 1,009 | 996 | 996 | +1 | +0.1% | 1,500 |
| 2022/06/29 | 997 | 997 | 995 | 995 | -2 | -0.2% | 400 |
| 2022/06/28 | 983 | 997 | 983 | 997 | +13 | +1.3% | 1,100 |
| 2022/06/27 | 979 | 989 | 979 | 984 | +10 | +1% | 600 |
| 2022/06/24 | 991 | 1,004 | 974 | 974 | -17 | -1.7% | 2,000 |
| 2022/06/23 | 994 | 996 | 991 | 991 | +2 | +0.2% | 300 |
| 2022/06/22 | 989 | 989 | 989 | 989 | +1 | +0.1% | 100 |
| 2022/06/21 | 975 | 988 | 975 | 988 | +15 | +1.5% | 300 |
| 2022/06/20 | 996 | 996 | 967 | 973 | -23 | -2.3% | 1,700 |
| 2022/06/17 | 982 | 996 | 982 | 996 | +3 | +0.3% | 1,800 |
| 2022/06/16 | 992 | 993 | 990 | 993 | +3 | +0.3% | 400 |
| 2022/06/15 | 990 | 993 | 988 | 990 | -6 | -0.6% | 1,800 |
| 2022/06/14 | 990 | 996 | 990 | 996 | +6 | +0.6% | 600 |
| 2022/06/13 | 1,005 | 1,005 | 990 | 990 | -16 | -1.6% | 2,300 |
| 2022/06/10 | 1,005 | 1,006 | 1,005 | 1,006 | -7 | -0.7% | 700 |
| 2022/06/09 | 1,009 | 1,015 | 1,005 | 1,013 | +6 | +0.6% | 1,700 |
| 2022/06/08 | 1,001 | 1,010 | 1,001 | 1,007 | +3 | +0.3% | 400 |
| 2022/06/07 | 1,004 | 1,004 | 1,004 | 1,004 | +2 | +0.2% | 100 |
| 2022/06/06 | 1,001 | 1,003 | 1,001 | 1,002 | +2 | +0.2% | 700 |
| 2022/06/03 | 1,005 | 1,005 | 1,000 | 1,000 | +1 | +0.1% | 1,300 |
| 2022/06/02 | 1,002 | 1,002 | 999 | 999 | -4 | -0.4% | 400 |
| 2022/06/01 | 1,013 | 1,013 | 995 | 1,003 | -11 | -1.1% | 2,600 |
| 2022/05/31 | 1,014 | 1,014 | 1,007 | 1,014 | -11 | -1.1% | 800 |
| 2022/05/30 | 1,028 | 1,037 | 1,000 | 1,025 | -14 | -1.3% | 7,200 |
651～
700
件表示中 / 3673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 | 109,500円 | -2.9% | +0.7% | 1.74% | 10.97倍 | 0.81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 |
| テックファーム | 58,300円 | +22.2% | +110.7% | 0.86% | 13.77倍 | 1.69倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| 東和ハイシス | 196,600円 | +5.0% | +2.2% | 4.48% | 10.68倍 | 1.11倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| ＣＡＰ | 75,000円 | +7.4% | +42.9% | 2.27% | 15.12倍 | 1.34倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| テリロジーＨＤ | 25,000円 | +22.9% | -5.1% | 2.00% | 16.30倍 | 1.64倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
市場注目の銘柄
チャート関連のコラム
