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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 1,152 | 1,154 | 1,124 | 1,154 | +2 | +0.2% | 3,600 |
| 2025/02/20 | 1,153 | 1,153 | 1,122 | 1,152 | +1 | +0.1% | 3,200 |
| 2025/02/19 | 1,132 | 1,164 | 1,132 | 1,151 | +19 | +1.7% | 8,400 |
| 2025/02/18 | 1,139 | 1,141 | 1,130 | 1,132 | -5 | -0.4% | 2,100 |
| 2025/02/17 | 1,119 | 1,137 | 1,115 | 1,137 | +19 | +1.7% | 3,100 |
| 2025/02/14 | 1,128 | 1,128 | 1,114 | 1,118 | +4 | +0.4% | 1,800 |
| 2025/02/13 | 1,113 | 1,123 | 1,113 | 1,114 | -10 | -0.9% | 2,900 |
| 2025/02/12 | 1,113 | 1,124 | 1,113 | 1,124 | +5 | +0.4% | 1,400 |
| 2025/02/10 | 1,105 | 1,123 | 1,105 | 1,119 | +17 | +1.5% | 3,000 |
| 2025/02/07 | 1,102 | 1,109 | 1,099 | 1,102 | +1 | +0.1% | 5,000 |
| 2025/02/06 | 1,115 | 1,115 | 1,101 | 1,101 | -12 | -1.1% | 1,500 |
| 2025/02/05 | 1,112 | 1,116 | 1,112 | 1,113 | -13 | -1.2% | 1,700 |
| 2025/02/04 | 1,112 | 1,126 | 1,112 | 1,126 | +14 | +1.3% | 800 |
| 2025/02/03 | 1,120 | 1,120 | 1,112 | 1,112 | -8 | -0.7% | 1,100 |
| 2025/01/31 | 1,124 | 1,124 | 1,111 | 1,120 | -4 | -0.4% | 800 |
| 2025/01/30 | 1,113 | 1,124 | 1,101 | 1,124 | +11 | +1% | 1,000 |
| 2025/01/29 | 1,108 | 1,114 | 1,108 | 1,113 | +9 | +0.8% | 900 |
| 2025/01/28 | 1,138 | 1,138 | 1,092 | 1,104 | -10 | -0.9% | 3,100 |
| 2025/01/27 | 1,118 | 1,118 | 1,114 | 1,114 | -1 | -0.1% | 400 |
| 2025/01/24 | 1,103 | 1,115 | 1,103 | 1,115 | +12 | +1.1% | 300 |
| 2025/01/23 | 1,102 | 1,120 | 1,101 | 1,103 | -3 | -0.3% | 1,300 |
| 2025/01/22 | 1,121 | 1,121 | 1,091 | 1,106 | +15 | +1.4% | 1,600 |
| 2025/01/21 | 1,096 | 1,099 | 1,091 | 1,091 | -9 | -0.8% | 1,000 |
| 2025/01/20 | 1,100 | 1,100 | 1,100 | 1,100 | +16 | +1.5% | 1,600 |
| 2025/01/17 | 1,093 | 1,093 | 1,082 | 1,084 | - | - | 800 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 1,100 | 1,100 | 1,095 | 1,095 | -19 | -1.7% | 900 |
| 2025/01/14 | 1,104 | 1,114 | 1,095 | 1,114 | +14 | +1.3% | 700 |
| 2025/01/10 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,400 |
| 2025/01/09 | 1,114 | 1,114 | 1,106 | 1,110 | -4 | -0.4% | 1,100 |
| 2025/01/08 | 1,105 | 1,114 | 1,105 | 1,114 | +5 | +0.5% | 1,700 |
| 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 |
151～
200
件表示中 / 3795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 | 115,200円 | 0.0% | -54.6% | 1.65% | 23.75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 |
| ポストプライ | 44,900円 | +54.9% | -69.1% | 0.00% | 131.67倍 | 4.63倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| ＳＩＧ Ｇ | 77,000円 | +19.7% | +0.9% | 3.77% | 9.51倍 | 1.79倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| システムズＤ | 129,300円 | +4.7% | +23.3% | 3.87% | 11.79倍 | 0.96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 |
| 日本エンタ | 11,700円 | +20.0% | +180.9% | 2.56% | 29.10倍 | 0.95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
