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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,212 | 1,228 | 1,199 | 1,223 | +11 | +0.9% | 3,200 |
| 2017/04/26 | 1,203 | 1,216 | 1,202 | 1,212 | +8 | +0.7% | 1,000 |
| 2017/04/25 | 1,201 | 1,204 | 1,200 | 1,204 | +4 | +0.3% | 1,400 |
| 2017/04/24 | 1,203 | 1,214 | 1,196 | 1,200 | -3 | -0.2% | 900 |
| 2017/04/21 | 1,202 | 1,205 | 1,200 | 1,203 | -15 | -1.2% | 2,000 |
| 2017/04/20 | 1,190 | 1,218 | 1,190 | 1,218 | +23 | +1.9% | 2,700 |
| 2017/04/19 | 1,180 | 1,197 | 1,180 | 1,195 | -4 | -0.3% | 2,300 |
| 2017/04/18 | 1,180 | 1,199 | 1,180 | 1,199 | +19 | +1.6% | 1,600 |
| 2017/04/17 | 1,160 | 1,180 | 1,160 | 1,180 | +5 | +0.4% | 1,000 |
| 2017/04/14 | 1,148 | 1,184 | 1,148 | 1,175 | +18 | +1.6% | 2,700 |
| 2017/04/13 | 1,165 | 1,175 | 1,155 | 1,157 | -16 | -1.4% | 4,000 |
| 2017/04/12 | 1,203 | 1,205 | 1,163 | 1,173 | -35 | -2.9% | 4,800 |
| 2017/04/11 | 1,220 | 1,220 | 1,208 | 1,208 | -4 | -0.3% | 1,200 |
| 2017/04/10 | 1,203 | 1,229 | 1,203 | 1,212 | -5 | -0.4% | 2,200 |
| 2017/04/07 | 1,196 | 1,217 | 1,186 | 1,217 | +21 | +1.8% | 3,200 |
| 2017/04/06 | 1,225 | 1,225 | 1,192 | 1,196 | -7 | -0.6% | 6,700 |
| 2017/04/05 | 1,212 | 1,383 | 1,201 | 1,203 | -9 | -0.7% | 78,400 |
| 2017/04/04 | 1,248 | 1,248 | 1,200 | 1,212 | -32 | -2.6% | 9,200 |
| 2017/04/03 | 1,223 | 1,244 | 1,223 | 1,244 | +14 | +1.1% | 1,200 |
| 2017/03/31 | 1,238 | 1,245 | 1,229 | 1,230 | -11 | -0.9% | 6,600 |
| 2017/03/30 | 1,258 | 1,274 | 1,240 | 1,241 | -38 | -3% | 7,600 |
| 2017/03/29 | 1,219 | 1,305 | 1,219 | 1,279 | +70 | +5.8% | 17,100 |
| 2017/03/28 | 1,219 | 1,219 | 1,193 | 1,209 | +7 | +0.6% | 2,400 |
| 2017/03/27 | 1,201 | 1,202 | 1,201 | 1,202 | +1 | +0.1% | 500 |
| 2017/03/24 | 1,186 | 1,229 | 1,186 | 1,201 | +1 | +0.1% | 2,800 |
| 2017/03/23 | 1,200 | 1,200 | 1,182 | 1,200 | -1 | -0.1% | 3,500 |
| 2017/03/22 | 1,219 | 1,219 | 1,190 | 1,201 | -19 | -1.6% | 6,000 |
| 2017/03/21 | 1,215 | 1,220 | 1,215 | 1,220 | +6 | +0.5% | 800 |
| 2017/03/17 | 1,223 | 1,223 | 1,210 | 1,214 | +2 | +0.2% | 1,700 |
| 2017/03/16 | 1,199 | 1,212 | 1,199 | 1,212 | +11 | +0.9% | 1,100 |
| 2017/03/15 | 1,210 | 1,210 | 1,201 | 1,201 | -9 | -0.7% | 1,900 |
| 2017/03/14 | 1,215 | 1,215 | 1,210 | 1,210 | -8 | -0.7% | 1,800 |
| 2017/03/13 | 1,220 | 1,222 | 1,210 | 1,218 | -1 | -0.1% | 4,100 |
| 2017/03/10 | 1,229 | 1,229 | 1,218 | 1,219 | -9 | -0.7% | 1,800 |
| 2017/03/09 | 1,225 | 1,229 | 1,217 | 1,228 | +13 | +1.1% | 3,200 |
| 2017/03/08 | 1,224 | 1,228 | 1,215 | 1,215 | -18 | -1.5% | 4,000 |
| 2017/03/07 | 1,239 | 1,239 | 1,223 | 1,233 | +1 | +0.1% | 4,800 |
| 2017/03/06 | 1,240 | 1,245 | 1,225 | 1,232 | -15 | -1.2% | 3,700 |
| 2017/03/03 | 1,259 | 1,259 | 1,228 | 1,247 | +3 | +0.2% | 5,400 |
| 2017/03/02 | 1,264 | 1,264 | 1,238 | 1,244 | -10 | -0.8% | 4,400 |
| 2017/03/01 | 1,280 | 1,280 | 1,245 | 1,254 | -43 | -3.3% | 9,500 |
| 2017/02/28 | 1,290 | 1,317 | 1,270 | 1,297 | +17 | +1.3% | 12,900 |
| 2017/02/27 | 1,292 | 1,315 | 1,250 | 1,280 | -19 | -1.5% | 13,400 |
| 2017/02/24 | 1,286 | 1,317 | 1,278 | 1,299 | -20 | -1.5% | 20,400 |
| 2017/02/23 | 1,344 | 1,418 | 1,317 | 1,319 | +64 | +5.1% | 103,400 |
| 2017/02/22 | 1,306 | 1,306 | 1,238 | 1,255 | -90 | -6.7% | 15,300 |
| 2017/02/21 | 1,205 | 1,389 | 1,205 | 1,345 | +138 | +11.4% | 69,200 |
| 2017/02/20 | 1,184 | 1,209 | 1,183 | 1,207 | +26 | +2.2% | 2,700 |
| 2017/02/17 | 1,176 | 1,181 | 1,176 | 1,181 | -14 | -1.2% | 700 |
| 2017/02/16 | 1,200 | 1,200 | 1,195 | 1,195 | ±0 | ±0% | 800 |
1851～
1900
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
