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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,105 | 1,109 | 1,102 | 1,109 | -8 | -0.7% | 900 |
| 2025/01/06 | 1,117 | 1,117 | 1,108 | 1,117 | +9 | +0.8% | 800 |
| 2024/12/30 | 1,100 | 1,118 | 1,100 | 1,108 | +8 | +0.7% | 900 |
| 2024/12/27 | 1,099 | 1,123 | 1,091 | 1,100 | +7 | +0.6% | 3,400 |
| 2024/12/26 | 1,094 | 1,099 | 1,093 | 1,093 | -1 | -0.1% | 1,400 |
| 2024/12/25 | 1,121 | 1,121 | 1,094 | 1,094 | -6 | -0.5% | 2,200 |
| 2024/12/24 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 800 |
| 2024/12/23 | 1,100 | 1,100 | 1,100 | 1,100 | +1 | +0.1% | 1,800 |
| 2024/12/20 | 1,104 | 1,109 | 1,093 | 1,099 | -5 | -0.5% | 2,500 |
| 2024/12/19 | 1,111 | 1,117 | 1,099 | 1,104 | -12 | -1.1% | 9,500 |
| 2024/12/18 | 1,118 | 1,118 | 1,116 | 1,116 | -2 | -0.2% | 500 |
| 2024/12/17 | 1,115 | 1,118 | 1,103 | 1,118 | -2 | -0.2% | 700 |
| 2024/12/16 | 1,113 | 1,120 | 1,108 | 1,120 | +1 | +0.1% | 2,100 |
| 2024/12/13 | 1,106 | 1,119 | 1,105 | 1,119 | +4 | +0.4% | 3,500 |
| 2024/12/12 | 1,111 | 1,116 | 1,110 | 1,115 | -2 | -0.2% | 1,200 |
| 2024/12/11 | 1,120 | 1,120 | 1,110 | 1,117 | -8 | -0.7% | 700 |
| 2024/12/10 | 1,114 | 1,127 | 1,108 | 1,125 | +20 | +1.8% | 5,800 |
| 2024/12/09 | 1,134 | 1,140 | 1,102 | 1,105 | -89 | -7.5% | 23,300 |
| 2024/12/06 | 1,185 | 1,213 | 1,183 | 1,194 | +8 | +0.7% | 11,200 |
| 2024/12/05 | 1,177 | 1,186 | 1,172 | 1,186 | +9 | +0.8% | 4,300 |
| 2024/12/04 | 1,182 | 1,183 | 1,177 | 1,177 | -1 | -0.1% | 1,800 |
| 2024/12/03 | 1,165 | 1,185 | 1,165 | 1,178 | +8 | +0.7% | 2,800 |
| 2024/12/02 | 1,170 | 1,170 | 1,159 | 1,170 | +1 | +0.1% | 1,200 |
| 2024/11/29 | 1,131 | 1,175 | 1,131 | 1,169 | +33 | +2.9% | 8,200 |
| 2024/11/28 | 1,136 | 1,136 | 1,136 | 1,136 | -2 | -0.2% | 400 |
| 2024/11/27 | 1,123 | 1,138 | 1,117 | 1,138 | +16 | +1.4% | 800 |
| 2024/11/26 | 1,138 | 1,138 | 1,105 | 1,122 | -15 | -1.3% | 2,500 |
| 2024/11/25 | 1,139 | 1,139 | 1,120 | 1,137 | -2 | -0.2% | 2,400 |
| 2024/11/22 | 1,139 | 1,139 | 1,121 | 1,139 | -6 | -0.5% | 1,000 |
| 2024/11/21 | 1,139 | 1,145 | 1,138 | 1,145 | +6 | +0.5% | 1,200 |
| 2024/11/20 | 1,123 | 1,139 | 1,123 | 1,139 | ±0 | ±0% | 700 |
| 2024/11/19 | 1,130 | 1,139 | 1,130 | 1,139 | +4 | +0.4% | 800 |
| 2024/11/18 | 1,154 | 1,154 | 1,109 | 1,135 | -21 | -1.8% | 2,500 |
| 2024/11/15 | 1,165 | 1,166 | 1,156 | 1,156 | -19 | -1.6% | 1,700 |
| 2024/11/14 | 1,179 | 1,179 | 1,155 | 1,175 | - | - | 400 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 1,180 | 1,180 | 1,171 | 1,171 | -7 | -0.6% | 1,000 |
| 2024/11/11 | 1,181 | 1,181 | 1,171 | 1,178 | -3 | -0.3% | 4,700 |
| 2024/11/08 | 1,180 | 1,189 | 1,170 | 1,181 | +7 | +0.6% | 3,800 |
| 2024/11/07 | 1,154 | 1,174 | 1,154 | 1,174 | +21 | +1.8% | 2,100 |
| 2024/11/06 | 1,144 | 1,153 | 1,142 | 1,153 | +14 | +1.2% | 1,000 |
| 2024/11/05 | 1,150 | 1,150 | 1,092 | 1,139 | -11 | -1% | 4,000 |
| 2024/11/01 | 1,131 | 1,150 | 1,123 | 1,150 | +10 | +0.9% | 2,000 |
| 2024/10/31 | 1,142 | 1,144 | 1,127 | 1,140 | +10 | +0.9% | 1,700 |
| 2024/10/30 | 1,100 | 1,149 | 1,100 | 1,130 | +39 | +3.6% | 6,500 |
| 2024/10/29 | 1,097 | 1,099 | 1,088 | 1,091 | -6 | -0.5% | 1,000 |
| 2024/10/28 | 1,089 | 1,098 | 1,077 | 1,097 | +8 | +0.7% | 3,500 |
| 2024/10/25 | 1,080 | 1,093 | 1,070 | 1,089 | +9 | +0.8% | 2,000 |
| 2024/10/24 | 1,080 | 1,091 | 1,079 | 1,080 | -12 | -1.1% | 1,200 |
| 2024/10/23 | 1,079 | 1,095 | 1,077 | 1,092 | +13 | +1.2% | 1,100 |
151～
200
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
