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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,178 | 1,248 | 1,175 | 1,185 | -2 | -0.2% | 7,000 |
| 2025/06/04 | 1,187 | 1,300 | 1,186 | 1,187 | +3 | +0.3% | 22,200 |
| 2025/06/03 | 1,164 | 1,184 | 1,164 | 1,184 | +20 | +1.7% | 1,500 |
| 2025/06/02 | 1,170 | 1,188 | 1,163 | 1,164 | -1 | -0.1% | 1,500 |
| 2025/05/30 | 1,160 | 1,165 | 1,160 | 1,165 | +9 | +0.8% | 300 |
| 2025/05/29 | 1,156 | 1,165 | 1,147 | 1,156 | ±0 | ±0% | 1,600 |
| 2025/05/28 | 1,161 | 1,169 | 1,156 | 1,156 | -9 | -0.8% | 1,800 |
| 2025/05/27 | 1,155 | 1,165 | 1,155 | 1,165 | +12 | +1% | 200 |
| 2025/05/26 | 1,174 | 1,174 | 1,150 | 1,153 | -7 | -0.6% | 2,300 |
| 2025/05/23 | 1,123 | 1,190 | 1,123 | 1,160 | +38 | +3.4% | 13,600 |
| 2025/05/22 | 1,129 | 1,129 | 1,111 | 1,122 | -7 | -0.6% | 4,000 |
| 2025/05/21 | 1,129 | 1,129 | 1,129 | 1,129 | +4 | +0.4% | 100 |
| 2025/05/20 | 1,120 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 1,000 |
| 2025/05/19 | 1,111 | 1,122 | 1,111 | 1,120 | -19 | -1.7% | 1,100 |
| 2025/05/16 | 1,144 | 1,144 | 1,139 | 1,139 | +3 | +0.3% | 600 |
| 2025/05/15 | 1,120 | 1,149 | 1,120 | 1,136 | +7 | +0.6% | 2,100 |
| 2025/05/14 | 1,130 | 1,130 | 1,120 | 1,129 | -12 | -1.1% | 2,800 |
| 2025/05/13 | 1,150 | 1,150 | 1,141 | 1,141 | +1 | +0.1% | 1,000 |
| 2025/05/12 | 1,111 | 1,142 | 1,111 | 1,140 | +21 | +1.9% | 6,000 |
| 2025/05/09 | 1,107 | 1,119 | 1,106 | 1,119 | +7 | +0.6% | 1,400 |
| 2025/05/08 | 1,109 | 1,112 | 1,109 | 1,112 | -5 | -0.4% | 200 |
| 2025/05/07 | 1,117 | 1,117 | 1,100 | 1,117 | +7 | +0.6% | 2,900 |
| 2025/05/02 | 1,108 | 1,120 | 1,108 | 1,110 | +12 | +1.1% | 2,500 |
| 2025/05/01 | 1,110 | 1,110 | 1,096 | 1,098 | -12 | -1.1% | 1,900 |
| 2025/04/30 | 1,097 | 1,110 | 1,097 | 1,110 | +8 | +0.7% | 600 |
| 2025/04/28 | 1,101 | 1,114 | 1,101 | 1,102 | -6 | -0.5% | 2,200 |
| 2025/04/25 | 1,100 | 1,108 | 1,100 | 1,108 | +8 | +0.7% | 400 |
| 2025/04/24 | 1,101 | 1,101 | 1,100 | 1,100 | ±0 | ±0% | 1,300 |
| 2025/04/23 | 1,111 | 1,111 | 1,095 | 1,100 | ±0 | ±0% | 1,100 |
| 2025/04/22 | 1,087 | 1,100 | 1,087 | 1,100 | +12 | +1.1% | 700 |
| 2025/04/21 | 1,085 | 1,174 | 1,085 | 1,088 | +3 | +0.3% | 13,600 |
| 2025/04/18 | 1,060 | 1,085 | 1,060 | 1,085 | +25 | +2.4% | 1,400 |
| 2025/04/17 | 1,053 | 1,077 | 1,053 | 1,060 | -5 | -0.5% | 1,800 |
| 2025/04/16 | 1,070 | 1,080 | 1,065 | 1,065 | -5 | -0.5% | 5,900 |
| 2025/04/15 | 1,053 | 1,078 | 1,053 | 1,070 | +20 | +1.9% | 1,400 |
| 2025/04/14 | 1,041 | 1,052 | 1,041 | 1,050 | +13 | +1.3% | 1,300 |
| 2025/04/11 | 1,037 | 1,038 | 1,016 | 1,037 | -3 | -0.3% | 6,200 |
| 2025/04/10 | 1,060 | 1,175 | 1,040 | 1,040 | -16 | -1.5% | 20,100 |
| 2025/04/09 | 1,060 | 1,060 | 998 | 1,056 | -19 | -1.8% | 4,500 |
| 2025/04/08 | 1,103 | 1,103 | 1,060 | 1,075 | +41 | +4% | 2,000 |
| 2025/04/07 | 1,057 | 1,060 | 1,022 | 1,034 | -61 | -5.6% | 4,500 |
| 2025/04/04 | 1,115 | 1,115 | 1,090 | 1,095 | -25 | -2.2% | 2,200 |
| 2025/04/03 | 1,133 | 1,144 | 1,120 | 1,120 | -27 | -2.4% | 3,700 |
| 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 |
51～
100
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
