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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,615 | 2,004 | 1,614 | 1,723 | +119 | +7.4% | 226,700 |
| 2015/11/19 | 1,590 | 1,604 | 1,590 | 1,604 | +16 | +1% | 2,700 |
| 2015/11/18 | 1,600 | 1,614 | 1,578 | 1,588 | -23 | -1.4% | 2,400 |
| 2015/11/17 | 1,610 | 1,626 | 1,607 | 1,611 | +7 | +0.4% | 2,200 |
| 2015/11/16 | 1,619 | 1,619 | 1,578 | 1,604 | -61 | -3.7% | 6,500 |
| 2015/11/13 | 1,588 | 1,665 | 1,567 | 1,665 | +80 | +5% | 9,600 |
| 2015/11/12 | 1,600 | 1,600 | 1,585 | 1,585 | -8 | -0.5% | 1,700 |
| 2015/11/11 | 1,580 | 1,600 | 1,566 | 1,593 | -3 | -0.2% | 4,100 |
| 2015/11/10 | 1,621 | 1,621 | 1,580 | 1,596 | +15 | +0.9% | 5,800 |
| 2015/11/09 | 1,551 | 1,634 | 1,551 | 1,581 | +36 | +2.3% | 7,700 |
| 2015/11/06 | 1,541 | 1,560 | 1,535 | 1,545 | +15 | +1% | 3,500 |
| 2015/11/05 | 1,570 | 1,570 | 1,516 | 1,530 | -25 | -1.6% | 10,600 |
| 2015/11/04 | 1,650 | 1,674 | 1,515 | 1,555 | -90 | -5.5% | 12,800 |
| 2015/11/02 | 1,653 | 1,654 | 1,645 | 1,645 | -17 | -1% | 1,000 |
| 2015/10/30 | 1,664 | 1,670 | 1,649 | 1,662 | -1 | -0.1% | 4,400 |
| 2015/10/29 | 1,699 | 1,699 | 1,653 | 1,663 | -7 | -0.4% | 6,700 |
| 2015/10/28 | 1,684 | 1,696 | 1,650 | 1,670 | -8 | -0.5% | 10,600 |
| 2015/10/27 | 1,752 | 1,752 | 1,671 | 1,678 | -70 | -4% | 20,800 |
| 2015/10/26 | 1,860 | 1,860 | 1,740 | 1,748 | -72 | -4% | 26,300 |
| 2015/10/23 | 1,947 | 1,986 | 1,820 | 1,820 | +20 | +1.1% | 65,200 |
| 2015/10/22 | 1,635 | 1,938 | 1,620 | 1,800 | +167 | +10.2% | 94,100 |
| 2015/10/21 | 1,630 | 1,670 | 1,605 | 1,633 | -5 | -0.3% | 3,100 |
| 2015/10/20 | 1,680 | 1,685 | 1,625 | 1,638 | -37 | -2.2% | 4,400 |
| 2015/10/19 | 1,660 | 1,788 | 1,660 | 1,675 | +28 | +1.7% | 5,700 |
| 2015/10/16 | 1,650 | 1,705 | 1,564 | 1,647 | -1 | -0.1% | 13,600 |
| 2015/10/15 | 1,690 | 1,694 | 1,648 | 1,648 | -47 | -2.8% | 3,700 |
| 2015/10/14 | 1,684 | 1,701 | 1,660 | 1,695 | +40 | +2.4% | 6,600 |
| 2015/10/13 | 1,760 | 1,809 | 1,651 | 1,655 | -93 | -5.3% | 22,000 |
| 2015/10/09 | 1,683 | 1,748 | 1,660 | 1,748 | +61 | +3.6% | 7,500 |
| 2015/10/08 | 1,639 | 1,715 | 1,639 | 1,687 | +52 | +3.2% | 16,300 |
| 2015/10/07 | 1,550 | 1,635 | 1,550 | 1,635 | +65 | +4.1% | 5,200 |
| 2015/10/06 | 1,541 | 1,601 | 1,540 | 1,570 | +56 | +3.7% | 9,000 |
| 2015/10/05 | 1,504 | 1,536 | 1,504 | 1,514 | +20 | +1.3% | 2,100 |
| 2015/10/02 | 1,494 | 1,520 | 1,494 | 1,494 | -40 | -2.6% | 1,400 |
| 2015/10/01 | 1,525 | 1,538 | 1,510 | 1,534 | +17 | +1.1% | 1,800 |
| 2015/09/30 | 1,468 | 1,517 | 1,468 | 1,517 | +84 | +5.9% | 1,300 |
| 2015/09/29 | 1,550 | 1,553 | 1,433 | 1,433 | -120 | -7.7% | 4,500 |
| 2015/09/28 | 1,551 | 1,583 | 1,551 | 1,553 | +3 | +0.2% | 2,400 |
| 2015/09/25 | 1,546 | 1,580 | 1,546 | 1,550 | +13 | +0.8% | 2,800 |
| 2015/09/24 | 1,618 | 1,618 | 1,537 | 1,537 | -48 | -3% | 5,400 |
| 2015/09/18 | 1,577 | 1,590 | 1,577 | 1,585 | -1 | -0.1% | 2,400 |
| 2015/09/17 | 1,615 | 1,615 | 1,586 | 1,586 | +6 | +0.4% | 3,800 |
| 2015/09/16 | 1,576 | 1,610 | 1,576 | 1,580 | +4 | +0.3% | 3,600 |
| 2015/09/15 | 1,635 | 1,640 | 1,570 | 1,576 | -36 | -2.2% | 9,000 |
| 2015/09/14 | 1,653 | 1,681 | 1,605 | 1,612 | -43 | -2.6% | 13,200 |
| 2015/09/11 | 1,597 | 1,680 | 1,596 | 1,655 | +67 | +4.2% | 19,400 |
| 2015/09/10 | 1,579 | 1,588 | 1,545 | 1,588 | -16 | -1% | 7,800 |
| 2015/09/09 | 1,585 | 1,610 | 1,560 | 1,604 | +71 | +4.6% | 23,900 |
| 2015/09/08 | 1,570 | 1,586 | 1,533 | 1,533 | -102 | -6.2% | 29,400 |
| 2015/09/07 | 1,690 | 1,690 | 1,570 | 1,635 | -95 | -5.5% | 14,300 |
2351～
2400
件表示中 / 3735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 | 114,900円 | -2.9% | +0.7% | 1.65% | 11.51倍 | 0.85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 |
| ネットイヤー | 65,300円 | +3.6% | +20.5% | 0.92% | 66.23倍 | 1.73倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| ハイブリテク | 39,900円 | +3.9% | +113.4% | 0.00% | 34.58倍 | 2.06倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| ブレインズ | 79,700円 | +23.9% | +41.1% | 0.00% | 63.25倍 | 3.01倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| 日本エンタ | 11,700円 | -4.0% | -69.4% | 2.56% | 300.00倍 | 0.94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
