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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,320 | 1,377 | 1,320 | 1,375 | +53 | +4% | 15,400 |
| 2017/07/10 | 1,330 | 1,330 | 1,320 | 1,322 | -13 | -1% | 5,400 |
| 2017/07/07 | 1,323 | 1,350 | 1,300 | 1,335 | +12 | +0.9% | 3,100 |
| 2017/07/06 | 1,322 | 1,323 | 1,322 | 1,323 | +1 | +0.1% | 600 |
| 2017/07/05 | 1,336 | 1,349 | 1,322 | 1,322 | -15 | -1.1% | 3,700 |
| 2017/07/04 | 1,362 | 1,365 | 1,334 | 1,337 | -13 | -1% | 8,300 |
| 2017/07/03 | 1,348 | 1,361 | 1,345 | 1,350 | +23 | +1.7% | 5,400 |
| 2017/06/30 | 1,317 | 1,327 | 1,297 | 1,327 | +7 | +0.5% | 13,200 |
| 2017/06/29 | 1,320 | 1,330 | 1,295 | 1,320 | +12 | +0.9% | 8,600 |
| 2017/06/28 | 1,275 | 1,310 | 1,275 | 1,308 | +34 | +2.7% | 6,900 |
| 2017/06/27 | 1,266 | 1,274 | 1,260 | 1,274 | +9 | +0.7% | 1,900 |
| 2017/06/26 | 1,275 | 1,275 | 1,250 | 1,265 | +2 | +0.2% | 4,900 |
| 2017/06/23 | 1,291 | 1,291 | 1,262 | 1,263 | -13 | -1% | 5,900 |
| 2017/06/22 | 1,285 | 1,289 | 1,276 | 1,276 | -6 | -0.5% | 1,400 |
| 2017/06/21 | 1,280 | 1,283 | 1,280 | 1,282 | -3 | -0.2% | 7,000 |
| 2017/06/20 | 1,273 | 1,293 | 1,260 | 1,285 | +17 | +1.3% | 4,100 |
| 2017/06/19 | 1,262 | 1,268 | 1,254 | 1,268 | +6 | +0.5% | 900 |
| 2017/06/16 | 1,242 | 1,262 | 1,242 | 1,262 | +21 | +1.7% | 1,100 |
| 2017/06/15 | 1,250 | 1,255 | 1,241 | 1,241 | -14 | -1.1% | 1,200 |
| 2017/06/14 | 1,274 | 1,274 | 1,255 | 1,255 | -10 | -0.8% | 6,300 |
| 2017/06/13 | 1,262 | 1,265 | 1,260 | 1,265 | +3 | +0.2% | 1,700 |
| 2017/06/12 | 1,266 | 1,277 | 1,260 | 1,262 | -3 | -0.2% | 2,100 |
| 2017/06/09 | 1,260 | 1,265 | 1,259 | 1,265 | +10 | +0.8% | 1,500 |
| 2017/06/08 | 1,271 | 1,271 | 1,254 | 1,255 | -7 | -0.6% | 3,500 |
| 2017/06/07 | 1,273 | 1,273 | 1,257 | 1,262 | -11 | -0.9% | 2,900 |
| 2017/06/06 | 1,264 | 1,273 | 1,255 | 1,273 | +10 | +0.8% | 2,800 |
| 2017/06/05 | 1,266 | 1,271 | 1,261 | 1,263 | +5 | +0.4% | 2,100 |
| 2017/06/02 | 1,275 | 1,275 | 1,258 | 1,258 | -9 | -0.7% | 6,400 |
| 2017/06/01 | 1,258 | 1,272 | 1,258 | 1,267 | +6 | +0.5% | 2,000 |
| 2017/05/31 | 1,252 | 1,268 | 1,251 | 1,261 | +1 | +0.1% | 2,200 |
| 2017/05/30 | 1,280 | 1,280 | 1,244 | 1,260 | -44 | -3.4% | 16,800 |
| 2017/05/29 | 1,279 | 1,308 | 1,258 | 1,304 | +53 | +4.2% | 10,200 |
| 2017/05/26 | 1,251 | 1,270 | 1,243 | 1,251 | +8 | +0.6% | 5,100 |
| 2017/05/25 | 1,250 | 1,252 | 1,238 | 1,243 | -4 | -0.3% | 1,600 |
| 2017/05/24 | 1,252 | 1,258 | 1,240 | 1,247 | -5 | -0.4% | 2,900 |
| 2017/05/23 | 1,285 | 1,285 | 1,245 | 1,252 | -32 | -2.5% | 12,200 |
| 2017/05/22 | 1,231 | 1,378 | 1,231 | 1,284 | +51 | +4.1% | 57,200 |
| 2017/05/19 | 1,230 | 1,233 | 1,220 | 1,233 | +12 | +1% | 500 |
| 2017/05/18 | 1,226 | 1,235 | 1,217 | 1,221 | -13 | -1.1% | 2,000 |
| 2017/05/17 | 1,235 | 1,236 | 1,220 | 1,234 | -1 | -0.1% | 1,800 |
| 2017/05/16 | 1,240 | 1,249 | 1,235 | 1,235 | -5 | -0.4% | 2,600 |
| 2017/05/15 | 1,249 | 1,253 | 1,240 | 1,240 | -5 | -0.4% | 500 |
| 2017/05/12 | 1,246 | 1,246 | 1,245 | 1,245 | -3 | -0.2% | 600 |
| 2017/05/11 | 1,256 | 1,256 | 1,234 | 1,248 | +3 | +0.2% | 4,700 |
| 2017/05/10 | 1,225 | 1,248 | 1,225 | 1,245 | +27 | +2.2% | 5,600 |
| 2017/05/09 | 1,225 | 1,225 | 1,218 | 1,218 | -2 | -0.2% | 1,900 |
| 2017/05/08 | 1,224 | 1,226 | 1,217 | 1,220 | +8 | +0.7% | 2,400 |
| 2017/05/02 | 1,213 | 1,215 | 1,212 | 1,212 | -6 | -0.5% | 1,400 |
| 2017/05/01 | 1,217 | 1,220 | 1,215 | 1,218 | ±0 | ±0% | 1,500 |
| 2017/04/28 | 1,221 | 1,221 | 1,218 | 1,218 | -5 | -0.4% | 1,200 |
1801～
1850
件表示中 / 3586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 | 113,900円 | +1.6% | +0.7% | 1.67% | 11.41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 |
| ＧＤＨ | 66,900円 | +16.8% | +18.5% | 0.45% | 12.63倍 | 1.56倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| ｅｎｉｓｈ | 16,900円 | -0.2% | - | 0.00% | - | 4.78倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| モンスターラボ | 12,100円 | -25.1% | - | 0.00% | - | -1.71倍 |
|
世界約２０の国と地域で展開する大企業や自治体向けＤＸ支援が主。ＳａａＳ型サービスも提供 |
| トレードワクス | 127,600円 | +19.9% | - | 1.57% | - | 3.91倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
