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 |
---|---|---|---|---|---|---|---|
2021/08/24 | 1,038 | 1,084 | 1,038 | 1,075 | +44 | +4.3% | 11,600 |
2021/08/23 | 1,024 | 1,037 | 1,011 | 1,031 | +13 | +1.3% | 4,600 |
2021/08/20 | 1,010 | 1,018 | 1,005 | 1,018 | +3 | +0.3% | 2,000 |
2021/08/19 | 1,000 | 1,020 | 1,000 | 1,015 | -4 | -0.4% | 3,800 |
2021/08/18 | 1,014 | 1,021 | 1,009 | 1,019 | +5 | +0.5% | 1,600 |
2021/08/17 | 1,025 | 1,025 | 1,014 | 1,014 | -11 | -1.1% | 5,300 |
2021/08/16 | 1,034 | 1,034 | 1,015 | 1,025 | -6 | -0.6% | 1,300 |
2021/08/13 | 1,047 | 1,047 | 1,025 | 1,031 | +8 | +0.8% | 800 |
2021/08/12 | 1,029 | 1,029 | 1,022 | 1,023 | -6 | -0.6% | 1,500 |
2021/08/11 | 1,034 | 1,036 | 1,026 | 1,029 | +2 | +0.2% | 2,100 |
2021/08/10 | 1,019 | 1,030 | 1,019 | 1,027 | ±0 | ±0% | 2,000 |
2021/08/06 | 1,028 | 1,028 | 1,022 | 1,027 | +5 | +0.5% | 1,400 |
2021/08/05 | 1,024 | 1,026 | 1,020 | 1,022 | -11 | -1.1% | 2,200 |
2021/08/04 | 1,056 | 1,056 | 1,030 | 1,033 | -26 | -2.5% | 2,100 |
2021/08/03 | 1,062 | 1,070 | 1,046 | 1,059 | -2 | -0.2% | 3,900 |
2021/08/02 | 1,046 | 1,071 | 1,046 | 1,061 | +17 | +1.6% | 2,300 |
2021/07/30 | 1,067 | 1,068 | 1,044 | 1,044 | -26 | -2.4% | 1,800 |
2021/07/29 | 1,070 | 1,083 | 1,070 | 1,070 | -10 | -0.9% | 6,800 |
2021/07/28 | 1,073 | 1,080 | 1,066 | 1,080 | +1 | +0.1% | 4,200 |
2021/07/27 | 1,080 | 1,082 | 1,064 | 1,079 | +16 | +1.5% | 10,300 |
2021/07/26 | 1,060 | 1,083 | 1,058 | 1,063 | +6 | +0.6% | 4,300 |
2021/07/21 | 1,058 | 1,066 | 1,057 | 1,057 | -2 | -0.2% | 1,300 |
2021/07/20 | 1,059 | 1,059 | 1,055 | 1,059 | +1 | +0.1% | 1,800 |
2021/07/19 | 1,058 | 1,069 | 1,058 | 1,058 | -10 | -0.9% | 3,800 |
2021/07/16 | 1,063 | 1,079 | 1,063 | 1,068 | -7 | -0.7% | 1,200 |
2021/07/15 | 1,070 | 1,075 | 1,067 | 1,075 | ±0 | ±0% | 1,000 |
2021/07/14 | 1,080 | 1,080 | 1,070 | 1,075 | -5 | -0.5% | 500 |
2021/07/13 | 1,082 | 1,083 | 1,072 | 1,080 | +12 | +1.1% | 2,100 |
2021/07/12 | 1,082 | 1,084 | 1,068 | 1,068 | -11 | -1% | 3,500 |
2021/07/09 | 1,070 | 1,082 | 1,067 | 1,079 | -2 | -0.2% | 3,400 |
2021/07/08 | 1,080 | 1,082 | 1,075 | 1,081 | +5 | +0.5% | 2,800 |
2021/07/07 | 1,082 | 1,082 | 1,076 | 1,076 | -7 | -0.6% | 1,500 |
2021/07/06 | 1,073 | 1,083 | 1,073 | 1,083 | +17 | +1.6% | 1,500 |
2021/07/05 | 1,074 | 1,085 | 1,066 | 1,066 | -11 | -1% | 1,500 |
2021/07/02 | 1,077 | 1,077 | 1,067 | 1,077 | +11 | +1% | 900 |
2021/07/01 | 1,071 | 1,072 | 1,061 | 1,066 | -5 | -0.5% | 1,900 |
2021/06/30 | 1,073 | 1,073 | 1,071 | 1,071 | -4 | -0.4% | 900 |
2021/06/29 | 1,090 | 1,090 | 1,075 | 1,075 | +1 | +0.1% | 1,800 |
2021/06/28 | 1,088 | 1,091 | 1,066 | 1,074 | -1 | -0.1% | 2,300 |
2021/06/25 | 1,070 | 1,078 | 1,061 | 1,075 | +10 | +0.9% | 1,600 |
2021/06/24 | 1,071 | 1,078 | 1,065 | 1,065 | -5 | -0.5% | 1,300 |
2021/06/23 | 1,093 | 1,093 | 1,065 | 1,070 | +5 | +0.5% | 1,700 |
2021/06/22 | 1,063 | 1,070 | 1,063 | 1,065 | +21 | +2% | 4,600 |
2021/06/21 | 1,104 | 1,104 | 1,044 | 1,044 | -30 | -2.8% | 8,800 |
2021/06/18 | 1,084 | 1,084 | 1,071 | 1,074 | -10 | -0.9% | 3,700 |
2021/06/17 | 1,074 | 1,085 | 1,074 | 1,084 | -10 | -0.9% | 2,500 |
2021/06/16 | 1,100 | 1,100 | 1,081 | 1,094 | -7 | -0.6% | 1,800 |
2021/06/15 | 1,098 | 1,101 | 1,095 | 1,101 | +6 | +0.5% | 1,700 |
2021/06/14 | 1,087 | 1,099 | 1,087 | 1,095 | +9 | +0.8% | 1,200 |
2021/06/11 | 1,090 | 1,094 | 1,085 | 1,086 | ±0 | ±0% | 1,600 |
951~
1000
件表示中 / 3739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 | 117,200円 | -2.9% | +0.7% | 1.62% | 11.74倍 | 0.86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 |
GDH | 68,300円 | +13.6% | +23.6% | 0.59% | 10.46倍 | 1.54倍 |
|
ITシステム開発が収益柱でクラウドPOS育成中。賃貸物件のリノベーションと開発運営も |
Cocolive | 156,600円 | +23.1% | +22.7% | 0.00% | 25.56倍 | 6.23倍 |
|
不動産向け営業支援クラウドサービス「KASIKA」を自社開発。導入先は1000社超 |
ネットイヤー | 66,100円 | +3.6% | +20.5% | 0.91% | 67.04倍 | 1.75倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。NTTデータグループの傘下 |
アウトルック | 128,100円 | +20.9% | +16.2% | 2.65% | 10.02倍 | 4.17倍 |
|
経営管理システム「Sactona」の開発と導入支援等のコンサル。マネーフォワード傘下に |
市場注目の銘柄
チャート関連のコラム