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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/12 | 1,414 | 1,414 | 1,414 | 1,414 | +32 | +2.3% | 200 |
| 2014/11/11 | 1,410 | 1,410 | 1,382 | 1,382 | -28 | -2% | 500 |
| 2014/11/10 | 1,402 | 1,410 | 1,402 | 1,410 | +38 | +2.8% | 3,300 |
| 2014/11/07 | 1,362 | 1,372 | 1,362 | 1,372 | +12 | +0.9% | 600 |
| 2014/11/06 | 1,365 | 1,365 | 1,360 | 1,360 | -5 | -0.4% | 400 |
| 2014/11/05 | 1,361 | 1,365 | 1,360 | 1,365 | +5 | +0.4% | 500 |
| 2014/11/04 | 1,355 | 1,370 | 1,355 | 1,360 | - | - | 1,200 |
| 2014/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/29 | 1,335 | 1,335 | 1,335 | 1,335 | -8 | -0.6% | 300 |
| 2014/10/28 | 1,343 | 1,355 | 1,343 | 1,343 | -12 | -0.9% | 1,000 |
| 2014/10/27 | 1,355 | 1,355 | 1,355 | 1,355 | +2 | +0.1% | 100 |
| 2014/10/24 | 1,355 | 1,355 | 1,352 | 1,353 | - | - | 1,200 |
| 2014/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/22 | 1,350 | 1,350 | 1,350 | 1,350 | +45 | +3.4% | 200 |
| 2014/10/21 | 1,305 | 1,305 | 1,305 | 1,305 | +10 | +0.8% | 100 |
| 2014/10/20 | 1,301 | 1,301 | 1,295 | 1,295 | -5 | -0.4% | 600 |
| 2014/10/17 | 1,312 | 1,316 | 1,300 | 1,300 | -10 | -0.8% | 300 |
| 2014/10/16 | 1,316 | 1,316 | 1,310 | 1,310 | -16 | -1.2% | 500 |
| 2014/10/15 | 1,328 | 1,332 | 1,326 | 1,326 | -49 | -3.6% | 1,000 |
| 2014/10/14 | 1,376 | 1,376 | 1,375 | 1,375 | +56 | +4.2% | 300 |
| 2014/10/10 | 1,350 | 1,350 | 1,319 | 1,319 | -31 | -2.3% | 2,400 |
| 2014/10/09 | 1,350 | 1,353 | 1,350 | 1,350 | ±0 | ±0% | 300 |
| 2014/10/08 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 300 |
| 2014/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/06 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2014/10/03 | 1,350 | 1,350 | 1,350 | 1,350 | +16 | +1.2% | 200 |
| 2014/10/02 | 1,350 | 1,350 | 1,334 | 1,334 | -39 | -2.8% | 400 |
| 2014/10/01 | 1,373 | 1,373 | 1,373 | 1,373 | +23 | +1.7% | 200 |
| 2014/09/30 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 500 |
| 2014/09/29 | 1,350 | 1,350 | 1,350 | 1,350 | +1 | +0.1% | 300 |
| 2014/09/26 | 1,345 | 1,349 | 1,345 | 1,349 | +9 | +0.7% | 600 |
| 2014/09/25 | 1,330 | 1,340 | 1,330 | 1,340 | +21 | +1.6% | 800 |
| 2014/09/24 | 1,315 | 1,345 | 1,315 | 1,319 | -9 | -0.7% | 1,700 |
| 2014/09/22 | 1,328 | 1,328 | 1,328 | 1,328 | -6 | -0.4% | 100 |
| 2014/09/19 | 1,334 | 1,335 | 1,334 | 1,334 | +1 | +0.1% | 800 |
| 2014/09/18 | 1,333 | 1,333 | 1,333 | 1,333 | ±0 | ±0% | 100 |
| 2014/09/17 | 1,328 | 1,333 | 1,328 | 1,333 | +8 | +0.6% | 300 |
| 2014/09/16 | 1,379 | 1,379 | 1,325 | 1,325 | -43 | -3.1% | 3,600 |
| 2014/09/12 | 1,372 | 1,372 | 1,342 | 1,368 | +38 | +2.9% | 800 |
| 2014/09/11 | 1,330 | 1,330 | 1,330 | 1,330 | -11 | -0.8% | 300 |
| 2014/09/10 | 1,341 | 1,341 | 1,341 | 1,341 | +8 | +0.6% | 500 |
| 2014/09/09 | 1,335 | 1,335 | 1,333 | 1,333 | -2 | -0.1% | 500 |
| 2014/09/08 | 1,345 | 1,345 | 1,335 | 1,335 | +2 | +0.2% | 800 |
| 2014/09/05 | 1,341 | 1,341 | 1,324 | 1,333 | +9 | +0.7% | 300 |
| 2014/09/04 | 1,325 | 1,327 | 1,324 | 1,324 | +4 | +0.3% | 1,000 |
| 2014/09/03 | 1,321 | 1,321 | 1,318 | 1,320 | +1 | +0.1% | 700 |
| 2014/09/02 | 1,315 | 1,331 | 1,315 | 1,319 | +6 | +0.5% | 2,200 |
| 2014/09/01 | 1,370 | 1,370 | 1,300 | 1,313 | -87 | -6.2% | 8,300 |
2451～
2500
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
