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 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 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 |
| 2024/10/22 | 1,079 | 1,079 | 1,079 | 1,079 | -6 | -0.6% | 200 |
| 2024/10/21 | 1,080 | 1,085 | 1,080 | 1,085 | +2 | +0.2% | 400 |
| 2024/10/18 | 1,084 | 1,084 | 1,083 | 1,083 | -1 | -0.1% | 300 |
| 2024/10/17 | 1,090 | 1,090 | 1,084 | 1,084 | +4 | +0.4% | 400 |
| 2024/10/16 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 1,200 |
| 2024/10/15 | 1,084 | 1,100 | 1,081 | 1,100 | +22 | +2% | 3,700 |
| 2024/10/11 | 1,070 | 1,078 | 1,069 | 1,078 | +10 | +0.9% | 1,000 |
| 2024/10/10 | 1,073 | 1,073 | 1,065 | 1,068 | -13 | -1.2% | 700 |
| 2024/10/09 | 1,057 | 1,081 | 1,057 | 1,081 | +20 | +1.9% | 1,800 |
| 2024/10/08 | 1,064 | 1,064 | 1,061 | 1,061 | -3 | -0.3% | 1,500 |
| 2024/10/07 | 1,069 | 1,070 | 1,064 | 1,064 | -3 | -0.3% | 2,100 |
| 2024/10/04 | 1,077 | 1,079 | 1,067 | 1,067 | -5 | -0.5% | 500 |
| 2024/10/03 | 1,114 | 1,114 | 1,060 | 1,072 | -19 | -1.7% | 6,400 |
| 2024/10/02 | 1,050 | 1,140 | 1,050 | 1,091 | +37 | +3.5% | 27,100 |
| 2024/10/01 | 1,048 | 1,058 | 1,048 | 1,054 | +9 | +0.9% | 1,100 |
| 2024/09/30 | 1,038 | 1,065 | 1,038 | 1,045 | -21 | -2% | 2,900 |
| 2024/09/27 | 1,061 | 1,119 | 1,059 | 1,066 | +16 | +1.5% | 10,000 |
| 2024/09/26 | 1,053 | 1,053 | 1,050 | 1,050 | -10 | -0.9% | 300 |
| 2024/09/25 | 1,060 | 1,060 | 1,060 | 1,060 | +4 | +0.4% | 100 |
201～
250
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 | 114,200円 | 0.0% | -54.6% | 1.66% | 23.54倍 | 0.82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 | 45,600円 | +54.9% | -69.1% | 0.00% | 133.72倍 | 4.70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 | 78,100円 | +19.7% | +0.9% | 3.71% | 9.65倍 | 1.82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 | 130,000円 | +4.7% | +23.3% | 3.85% | 11.85倍 | 0.97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
