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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 1,036 | 1,050 | 1,031 | 1,050 | +15 | +1.4% | 900 |
| 2024/08/19 | 1,047 | 1,048 | 1,026 | 1,035 | -14 | -1.3% | 1,400 |
| 2024/08/16 | 1,014 | 1,049 | 1,009 | 1,049 | +49 | +4.9% | 3,900 |
| 2024/08/15 | 996 | 1,010 | 996 | 1,000 | -8 | -0.8% | 2,100 |
| 2024/08/14 | 1,009 | 1,015 | 1,005 | 1,008 | -31 | -3% | 2,100 |
| 2024/08/13 | 1,039 | 1,039 | 1,039 | 1,039 | +30 | +3% | 600 |
| 2024/08/09 | 1,040 | 1,040 | 1,004 | 1,009 | +18 | +1.8% | 1,900 |
| 2024/08/08 | 974 | 1,020 | 974 | 991 | +9 | +0.9% | 2,500 |
| 2024/08/07 | 960 | 1,049 | 959 | 982 | +17 | +1.8% | 3,000 |
| 2024/08/06 | 935 | 1,029 | 932 | 965 | +15 | +1.6% | 3,000 |
| 2024/08/05 | 999 | 1,033 | 950 | 950 | -79 | -7.7% | 7,200 |
| 2024/08/02 | 1,088 | 1,110 | 1,029 | 1,029 | -94 | -8.4% | 3,200 |
| 2024/08/01 | 1,113 | 1,123 | 1,108 | 1,123 | +8 | +0.7% | 2,400 |
| 2024/07/31 | 1,122 | 1,131 | 1,115 | 1,115 | -15 | -1.3% | 1,300 |
| 2024/07/30 | 1,130 | 1,130 | 1,125 | 1,130 | -16 | -1.4% | 2,000 |
| 2024/07/29 | 1,155 | 1,155 | 1,135 | 1,146 | -4 | -0.3% | 2,900 |
| 2024/07/26 | 1,151 | 1,151 | 1,150 | 1,150 | -1 | -0.1% | 1,600 |
| 2024/07/25 | 1,163 | 1,163 | 1,150 | 1,151 | -12 | -1% | 3,300 |
| 2024/07/24 | 1,170 | 1,170 | 1,163 | 1,163 | -10 | -0.9% | 2,100 |
| 2024/07/23 | 1,160 | 1,173 | 1,155 | 1,173 | +21 | +1.8% | 1,500 |
| 2024/07/22 | 1,171 | 1,172 | 1,152 | 1,152 | -18 | -1.5% | 4,400 |
| 2024/07/19 | 1,185 | 1,185 | 1,170 | 1,170 | -13 | -1.1% | 1,300 |
| 2024/07/18 | 1,175 | 1,184 | 1,172 | 1,183 | +8 | +0.7% | 900 |
| 2024/07/17 | 1,190 | 1,190 | 1,175 | 1,175 | -14 | -1.2% | 1,500 |
| 2024/07/16 | 1,194 | 1,194 | 1,182 | 1,189 | +2 | +0.2% | 2,600 |
| 2024/07/12 | 1,180 | 1,189 | 1,179 | 1,187 | -2 | -0.2% | 2,600 |
| 2024/07/11 | 1,173 | 1,189 | 1,173 | 1,189 | +4 | +0.3% | 1,200 |
| 2024/07/10 | 1,196 | 1,199 | 1,174 | 1,185 | -2 | -0.2% | 4,500 |
| 2024/07/09 | 1,190 | 1,193 | 1,170 | 1,187 | -8 | -0.7% | 1,200 |
| 2024/07/08 | 1,156 | 1,278 | 1,156 | 1,195 | +31 | +2.7% | 12,500 |
| 2024/07/05 | 1,172 | 1,182 | 1,164 | 1,164 | -25 | -2.1% | 5,400 |
| 2024/07/04 | 1,203 | 1,204 | 1,189 | 1,189 | -7 | -0.6% | 3,800 |
| 2024/07/03 | 1,199 | 1,200 | 1,193 | 1,196 | +1 | +0.1% | 4,400 |
| 2024/07/02 | 1,197 | 1,197 | 1,184 | 1,195 | +8 | +0.7% | 2,700 |
| 2024/07/01 | 1,184 | 1,197 | 1,184 | 1,187 | +17 | +1.5% | 6,200 |
| 2024/06/28 | 1,180 | 1,181 | 1,162 | 1,170 | ±0 | ±0% | 5,100 |
| 2024/06/27 | 1,143 | 1,173 | 1,142 | 1,170 | +28 | +2.5% | 5,800 |
| 2024/06/26 | 1,133 | 1,147 | 1,133 | 1,142 | -2 | -0.2% | 700 |
| 2024/06/25 | 1,132 | 1,146 | 1,132 | 1,144 | +14 | +1.2% | 7,300 |
| 2024/06/24 | 1,130 | 1,130 | 1,121 | 1,130 | ±0 | ±0% | 900 |
| 2024/06/21 | 1,132 | 1,139 | 1,120 | 1,130 | +2 | +0.2% | 3,600 |
| 2024/06/20 | 1,120 | 1,128 | 1,120 | 1,128 | +8 | +0.7% | 800 |
| 2024/06/19 | 1,128 | 1,128 | 1,118 | 1,120 | -8 | -0.7% | 1,800 |
| 2024/06/18 | 1,128 | 1,128 | 1,128 | 1,128 | +8 | +0.7% | 200 |
| 2024/06/17 | 1,125 | 1,127 | 1,115 | 1,120 | -17 | -1.5% | 2,300 |
| 2024/06/14 | 1,127 | 1,137 | 1,127 | 1,137 | -1 | -0.1% | 1,000 |
| 2024/06/13 | 1,125 | 1,138 | 1,125 | 1,138 | +8 | +0.7% | 4,800 |
| 2024/06/12 | 1,141 | 1,141 | 1,126 | 1,130 | -6 | -0.5% | 3,500 |
| 2024/06/11 | 1,133 | 1,139 | 1,122 | 1,136 | +3 | +0.3% | 6,800 |
| 2024/06/10 | 1,111 | 1,150 | 1,105 | 1,133 | -78 | -6.4% | 29,100 |
151～
200
件表示中 / 3672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 | 112,000円 | -2.9% | +0.7% | 1.70% | 11.22倍 | 0.83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 |
| ソフトフロントＨ | 9,800円 | +24.3% | - | 0.00% | 72.06倍 | 41.88倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| ブイキューブ | 16,800円 | +3.2% | - | 0.00% | 21.73倍 | -31.52倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ジャストプラ | 35,500円 | +15.0% | +22.0% | 3.10% | 10.20倍 | 1.16倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| 日本エンタ | 11,400円 | +13.1% | +7.9% | 2.63% | 23.75倍 | 0.92倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
市場注目の銘柄
チャート関連のコラム
