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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,018 | 1,018 | 999 | 1,005 | -13 | -1.3% | 800 |
| 2022/03/10 | 1,023 | 1,023 | 1,006 | 1,018 | -2 | -0.2% | 1,800 |
| 2022/03/09 | 1,010 | 1,020 | 1,010 | 1,020 | +10 | +1% | 400 |
| 2022/03/08 | 998 | 1,028 | 998 | 1,010 | +11 | +1.1% | 1,600 |
| 2022/03/07 | 1,012 | 1,012 | 992 | 999 | -13 | -1.3% | 1,900 |
| 2022/03/04 | 1,033 | 1,033 | 972 | 1,012 | -17 | -1.7% | 4,800 |
| 2022/03/03 | 1,027 | 1,029 | 1,020 | 1,029 | +3 | +0.3% | 1,400 |
| 2022/03/02 | 1,029 | 1,037 | 1,022 | 1,026 | -4 | -0.4% | 1,800 |
| 2022/03/01 | 1,034 | 1,035 | 1,030 | 1,030 | -9 | -0.9% | 1,100 |
| 2022/02/28 | 1,035 | 1,039 | 1,024 | 1,039 | +3 | +0.3% | 6,000 |
| 2022/02/25 | 1,066 | 1,066 | 1,033 | 1,036 | +6 | +0.6% | 5,800 |
| 2022/02/24 | 1,035 | 1,038 | 1,027 | 1,030 | -7 | -0.7% | 4,600 |
| 2022/02/22 | 1,027 | 1,039 | 1,027 | 1,037 | +2 | +0.2% | 2,700 |
| 2022/02/21 | 1,030 | 1,035 | 1,025 | 1,035 | -5 | -0.5% | 500 |
| 2022/02/18 | 1,027 | 1,040 | 1,027 | 1,040 | -4 | -0.4% | 2,000 |
| 2022/02/17 | 1,046 | 1,046 | 1,034 | 1,044 | +2 | +0.2% | 500 |
| 2022/02/16 | 1,031 | 1,048 | 1,030 | 1,042 | - | - | 3,300 |
| 2022/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/14 | 1,045 | 1,046 | 1,037 | 1,039 | -6 | -0.6% | 2,200 |
| 2022/02/10 | 1,047 | 1,047 | 1,040 | 1,045 | -4 | -0.4% | 700 |
| 2022/02/09 | 1,051 | 1,051 | 1,034 | 1,049 | +17 | +1.6% | 1,600 |
| 2022/02/08 | 1,030 | 1,033 | 1,030 | 1,032 | -6 | -0.6% | 400 |
| 2022/02/07 | 1,054 | 1,054 | 1,032 | 1,038 | +3 | +0.3% | 500 |
| 2022/02/04 | 1,024 | 1,070 | 1,024 | 1,035 | +11 | +1.1% | 1,100 |
| 2022/02/03 | 1,026 | 1,030 | 1,024 | 1,024 | -1 | -0.1% | 1,700 |
| 2022/02/02 | 1,025 | 1,030 | 1,024 | 1,025 | -16 | -1.5% | 1,600 |
| 2022/02/01 | 1,046 | 1,046 | 1,028 | 1,041 | -1 | -0.1% | 400 |
| 2022/01/31 | 1,024 | 1,050 | 1,024 | 1,042 | +13 | +1.3% | 4,600 |
| 2022/01/28 | 1,024 | 1,033 | 1,015 | 1,029 | +5 | +0.5% | 4,800 |
| 2022/01/27 | 1,024 | 1,024 | 1,000 | 1,024 | -7 | -0.7% | 2,900 |
| 2022/01/26 | 1,031 | 1,031 | 1,031 | 1,031 | -1 | -0.1% | 6,400 |
| 2022/01/25 | 1,034 | 1,034 | 1,032 | 1,032 | +3 | +0.3% | 300 |
| 2022/01/24 | 1,029 | 1,029 | 1,020 | 1,029 | -5 | -0.5% | 1,000 |
| 2022/01/21 | 1,024 | 1,048 | 1,000 | 1,034 | +10 | +1% | 2,500 |
| 2022/01/20 | 1,020 | 1,049 | 1,011 | 1,024 | +4 | +0.4% | 1,200 |
| 2022/01/19 | 1,049 | 1,049 | 1,020 | 1,020 | -29 | -2.8% | 1,800 |
| 2022/01/18 | 1,042 | 1,049 | 1,042 | 1,049 | +7 | +0.7% | 600 |
| 2022/01/17 | 1,041 | 1,054 | 1,041 | 1,042 | +1 | +0.1% | 2,700 |
| 2022/01/14 | 1,052 | 1,052 | 1,040 | 1,041 | -11 | -1% | 1,000 |
| 2022/01/13 | 1,056 | 1,056 | 1,051 | 1,052 | -4 | -0.4% | 900 |
| 2022/01/12 | 1,076 | 1,076 | 1,046 | 1,056 | +4 | +0.4% | 2,000 |
| 2022/01/11 | 1,069 | 1,069 | 1,045 | 1,052 | +10 | +1% | 1,100 |
| 2022/01/07 | 1,041 | 1,076 | 1,041 | 1,042 | +2 | +0.2% | 800 |
| 2022/01/06 | 1,083 | 1,086 | 1,029 | 1,040 | -43 | -4% | 4,500 |
| 2022/01/05 | 1,080 | 1,083 | 1,070 | 1,083 | +4 | +0.4% | 1,700 |
| 2022/01/04 | 1,089 | 1,089 | 1,078 | 1,079 | -10 | -0.9% | 900 |
| 2021/12/30 | 1,078 | 1,089 | 1,078 | 1,089 | +18 | +1.7% | 1,200 |
| 2021/12/29 | 1,084 | 1,084 | 1,071 | 1,071 | -13 | -1.2% | 900 |
| 2021/12/28 | 1,090 | 1,090 | 1,074 | 1,084 | +3 | +0.3% | 2,200 |
| 2021/12/27 | 1,088 | 1,088 | 1,071 | 1,081 | -7 | -0.6% | 1,600 |
751～
800
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
