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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,370 | 1,421 | 1,370 | 1,400 | +40 | +2.9% | 7,700 |
| 2014/08/28 | 1,385 | 1,385 | 1,358 | 1,360 | +5 | +0.4% | 2,100 |
| 2014/08/27 | 1,377 | 1,390 | 1,331 | 1,355 | -33 | -2.4% | 2,000 |
| 2014/08/26 | 1,355 | 1,390 | 1,355 | 1,388 | +35 | +2.6% | 1,200 |
| 2014/08/25 | 1,351 | 1,353 | 1,351 | 1,353 | +4 | +0.3% | 1,200 |
| 2014/08/22 | 1,336 | 1,349 | 1,336 | 1,349 | +4 | +0.3% | 500 |
| 2014/08/21 | 1,339 | 1,345 | 1,325 | 1,345 | +15 | +1.1% | 800 |
| 2014/08/20 | 1,321 | 1,340 | 1,321 | 1,330 | +5 | +0.4% | 500 |
| 2014/08/19 | 1,328 | 1,332 | 1,325 | 1,325 | +7 | +0.5% | 1,300 |
| 2014/08/18 | 1,317 | 1,318 | 1,317 | 1,318 | -1 | -0.1% | 300 |
| 2014/08/15 | 1,310 | 1,320 | 1,310 | 1,319 | +27 | +2.1% | 1,000 |
| 2014/08/14 | 1,294 | 1,294 | 1,292 | 1,292 | +27 | +2.1% | 500 |
| 2014/08/13 | 1,267 | 1,267 | 1,265 | 1,265 | -17 | -1.3% | 1,200 |
| 2014/08/12 | 1,293 | 1,293 | 1,271 | 1,282 | +12 | +0.9% | 400 |
| 2014/08/11 | 1,267 | 1,270 | 1,267 | 1,270 | -13 | -1% | 1,600 |
| 2014/08/08 | 1,282 | 1,284 | 1,282 | 1,283 | -2 | -0.2% | 400 |
| 2014/08/07 | 1,258 | 1,288 | 1,257 | 1,285 | +15 | +1.2% | 1,900 |
| 2014/08/06 | 1,264 | 1,277 | 1,262 | 1,270 | -20 | -1.6% | 3,100 |
| 2014/08/05 | 1,293 | 1,293 | 1,290 | 1,290 | -2 | -0.2% | 200 |
| 2014/08/04 | 1,319 | 1,319 | 1,292 | 1,292 | -27 | -2% | 1,000 |
| 2014/08/01 | 1,319 | 1,319 | 1,319 | 1,319 | -30 | -2.2% | 100 |
| 2014/07/31 | 1,349 | 1,349 | 1,349 | 1,349 | -1 | -0.1% | 500 |
| 2014/07/30 | 1,295 | 1,350 | 1,295 | 1,350 | +69 | +5.4% | 2,100 |
| 2014/07/29 | 1,350 | 1,350 | 1,270 | 1,281 | -99 | -7.2% | 2,100 |
| 2014/07/28 | 1,420 | 1,420 | 1,375 | 1,380 | +7 | +0.5% | 3,100 |
| 2014/07/25 | 1,375 | 1,375 | 1,360 | 1,373 | +17 | +1.3% | 900 |
| 2014/07/24 | 1,355 | 1,356 | 1,355 | 1,356 | +1 | +0.1% | 400 |
| 2014/07/23 | 1,370 | 1,370 | 1,355 | 1,355 | -15 | -1.1% | 200 |
| 2014/07/22 | 1,373 | 1,377 | 1,370 | 1,370 | +25 | +1.9% | 600 |
| 2014/07/18 | 1,370 | 1,378 | 1,345 | 1,345 | +5 | +0.4% | 2,600 |
| 2014/07/17 | 1,335 | 1,340 | 1,335 | 1,340 | ±0 | ±0% | 400 |
| 2014/07/16 | 1,340 | 1,340 | 1,340 | 1,340 | -6 | -0.4% | 300 |
| 2014/07/15 | 1,345 | 1,347 | 1,345 | 1,346 | +7 | +0.5% | 700 |
| 2014/07/14 | 1,335 | 1,339 | 1,334 | 1,339 | -3 | -0.2% | 800 |
| 2014/07/11 | 1,342 | 1,342 | 1,342 | 1,342 | -5 | -0.4% | 100 |
| 2014/07/10 | 1,348 | 1,348 | 1,347 | 1,347 | +7 | +0.5% | 800 |
| 2014/07/09 | 1,343 | 1,343 | 1,340 | 1,340 | +5 | +0.4% | 400 |
| 2014/07/08 | 1,346 | 1,346 | 1,335 | 1,335 | -10 | -0.7% | 300 |
| 2014/07/07 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 200 |
| 2014/07/04 | 1,347 | 1,347 | 1,345 | 1,345 | +14 | +1.1% | 600 |
| 2014/07/03 | 1,337 | 1,337 | 1,331 | 1,331 | +10 | +0.8% | 400 |
| 2014/07/02 | 1,335 | 1,335 | 1,305 | 1,321 | -7 | -0.5% | 400 |
| 2014/07/01 | 1,328 | 1,328 | 1,328 | 1,328 | +6 | +0.5% | 100 |
| 2014/06/30 | 1,311 | 1,322 | 1,311 | 1,322 | - | - | 300 |
| 2014/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/26 | 1,322 | 1,323 | 1,322 | 1,323 | +5 | +0.4% | 300 |
| 2014/06/25 | 1,325 | 1,325 | 1,301 | 1,318 | -7 | -0.5% | 500 |
| 2014/06/24 | 1,325 | 1,325 | 1,325 | 1,325 | -3 | -0.2% | 300 |
| 2014/06/23 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 200 |
| 2014/06/20 | 1,328 | 1,328 | 1,328 | 1,328 | +5 | +0.4% | 500 |
2501～
2550
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
