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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,506 | 1,548 | 1,450 | 1,450 | -83 | -5.4% | 1,900 |
| 2016/07/04 | 1,461 | 1,555 | 1,460 | 1,533 | +102 | +7.1% | 3,900 |
| 2016/07/01 | 1,455 | 1,455 | 1,417 | 1,431 | +6 | +0.4% | 900 |
| 2016/06/30 | 1,392 | 1,445 | 1,392 | 1,425 | +20 | +1.4% | 1,800 |
| 2016/06/29 | 1,360 | 1,405 | 1,347 | 1,405 | +39 | +2.9% | 3,000 |
| 2016/06/28 | 1,376 | 1,406 | 1,331 | 1,366 | +80 | +6.2% | 4,300 |
| 2016/06/27 | 1,266 | 1,296 | 1,266 | 1,286 | +20 | +1.6% | 1,900 |
| 2016/06/24 | 1,342 | 1,351 | 1,258 | 1,266 | -125 | -9% | 4,600 |
| 2016/06/23 | 1,405 | 1,405 | 1,335 | 1,391 | +76 | +5.8% | 1,500 |
| 2016/06/22 | 1,355 | 1,360 | 1,300 | 1,315 | -25 | -1.9% | 2,900 |
| 2016/06/21 | 1,320 | 1,340 | 1,320 | 1,340 | -10 | -0.7% | 400 |
| 2016/06/20 | 1,276 | 1,435 | 1,276 | 1,350 | +83 | +6.6% | 3,800 |
| 2016/06/17 | 1,390 | 1,402 | 1,253 | 1,267 | -81 | -6% | 2,600 |
| 2016/06/16 | 1,480 | 1,480 | 1,347 | 1,348 | -104 | -7.2% | 1,700 |
| 2016/06/15 | 1,434 | 1,500 | 1,401 | 1,452 | +162 | +12.6% | 3,200 |
| 2016/06/14 | 1,501 | 1,501 | 1,290 | 1,290 | -240 | -15.7% | 4,700 |
| 2016/06/13 | 1,572 | 1,572 | 1,530 | 1,530 | -52 | -3.3% | 1,200 |
| 2016/06/10 | 1,576 | 1,585 | 1,576 | 1,582 | +12 | +0.8% | 1,100 |
| 2016/06/09 | 1,580 | 1,580 | 1,570 | 1,570 | -40 | -2.5% | 1,000 |
| 2016/06/08 | 1,600 | 1,610 | 1,577 | 1,610 | +39 | +2.5% | 400 |
| 2016/06/07 | 1,580 | 1,581 | 1,571 | 1,571 | -10 | -0.6% | 1,300 |
| 2016/06/06 | 1,581 | 1,581 | 1,580 | 1,581 | -4 | -0.3% | 600 |
| 2016/06/03 | 1,591 | 1,591 | 1,585 | 1,585 | -15 | -0.9% | 2,000 |
| 2016/06/02 | 1,630 | 1,630 | 1,599 | 1,600 | -20 | -1.2% | 1,400 |
| 2016/06/01 | 1,645 | 1,650 | 1,605 | 1,620 | ±0 | ±0% | 2,100 |
| 2016/05/31 | 1,600 | 1,665 | 1,600 | 1,620 | +29 | +1.8% | 1,700 |
| 2016/05/30 | 1,570 | 1,601 | 1,523 | 1,591 | -99 | -5.9% | 14,400 |
| 2016/05/27 | 1,680 | 1,700 | 1,680 | 1,690 | +27 | +1.6% | 900 |
| 2016/05/26 | 1,687 | 1,687 | 1,663 | 1,663 | -22 | -1.3% | 700 |
| 2016/05/25 | 1,683 | 1,701 | 1,654 | 1,685 | -15 | -0.9% | 1,700 |
| 2016/05/24 | 1,704 | 1,735 | 1,695 | 1,700 | -44 | -2.5% | 500 |
| 2016/05/23 | 1,721 | 1,761 | 1,721 | 1,744 | +31 | +1.8% | 1,400 |
| 2016/05/20 | 1,629 | 1,713 | 1,629 | 1,713 | +85 | +5.2% | 1,800 |
| 2016/05/19 | 1,560 | 1,635 | 1,560 | 1,628 | +28 | +1.8% | 1,700 |
| 2016/05/18 | 1,635 | 1,660 | 1,576 | 1,600 | -70 | -4.2% | 3,600 |
| 2016/05/17 | 1,730 | 1,730 | 1,630 | 1,670 | -80 | -4.6% | 3,900 |
| 2016/05/16 | 1,732 | 1,762 | 1,731 | 1,750 | ±0 | ±0% | 1,300 |
| 2016/05/13 | 1,775 | 1,775 | 1,716 | 1,750 | -52 | -2.9% | 3,000 |
| 2016/05/12 | 1,917 | 1,917 | 1,800 | 1,802 | -100 | -5.3% | 2,300 |
| 2016/05/11 | 1,929 | 1,947 | 1,901 | 1,902 | +4 | +0.2% | 8,100 |
| 2016/05/10 | 1,949 | 1,949 | 1,822 | 1,898 | -22 | -1.1% | 11,800 |
| 2016/05/09 | 1,860 | 1,927 | 1,840 | 1,920 | +80 | +4.3% | 13,000 |
| 2016/05/06 | 1,777 | 1,857 | 1,777 | 1,840 | +65 | +3.7% | 13,100 |
| 2016/05/02 | 1,748 | 1,866 | 1,737 | 1,775 | +21 | +1.2% | 10,300 |
| 2016/04/28 | 1,769 | 1,769 | 1,746 | 1,754 | -7 | -0.4% | 4,400 |
| 2016/04/27 | 1,733 | 1,771 | 1,733 | 1,761 | ±0 | ±0% | 6,700 |
| 2016/04/26 | 1,720 | 1,829 | 1,720 | 1,761 | +41 | +2.4% | 23,800 |
| 2016/04/25 | 1,720 | 1,919 | 1,720 | 1,720 | +80 | +4.9% | 49,700 |
| 2016/04/22 | 1,606 | 1,645 | 1,606 | 1,640 | +13 | +0.8% | 5,700 |
| 2016/04/21 | 1,601 | 1,629 | 1,601 | 1,627 | +40 | +2.5% | 4,600 |
2051～
2100
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
