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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,350 | 1,350 | 1,333 | 1,333 | -17 | -1.3% | 1,300 |
| 2014/01/22 | 1,335 | 1,350 | 1,332 | 1,350 | +15 | +1.1% | 1,800 |
| 2014/01/21 | 1,335 | 1,335 | 1,328 | 1,335 | +6 | +0.5% | 1,000 |
| 2014/01/20 | 1,333 | 1,333 | 1,323 | 1,329 | +14 | +1.1% | 1,300 |
| 2014/01/17 | 1,306 | 1,315 | 1,306 | 1,315 | +4 | +0.3% | 600 |
| 2014/01/16 | 1,311 | 1,317 | 1,307 | 1,311 | +4 | +0.3% | 1,300 |
| 2014/01/15 | 1,308 | 1,309 | 1,307 | 1,307 | +2 | +0.2% | 300 |
| 2014/01/14 | 1,319 | 1,319 | 1,305 | 1,305 | -21 | -1.6% | 700 |
| 2014/01/10 | 1,298 | 1,326 | 1,296 | 1,326 | +31 | +2.4% | 1,400 |
| 2014/01/09 | 1,303 | 1,303 | 1,295 | 1,295 | +3 | +0.2% | 900 |
| 2014/01/08 | 1,305 | 1,305 | 1,292 | 1,292 | -20 | -1.5% | 300 |
| 2014/01/07 | 1,298 | 1,313 | 1,291 | 1,312 | +21 | +1.6% | 1,500 |
| 2014/01/06 | 1,325 | 1,325 | 1,291 | 1,291 | -17 | -1.3% | 2,200 |
| 2013/12/30 | 1,290 | 1,308 | 1,280 | 1,308 | +18 | +1.4% | 1,400 |
| 2013/12/27 | 1,300 | 1,300 | 1,290 | 1,290 | +10 | +0.8% | 900 |
| 2013/12/26 | 1,266 | 1,280 | 1,266 | 1,280 | +10 | +0.8% | 400 |
| 2013/12/25 | 1,271 | 1,271 | 1,270 | 1,270 | -30 | -2.3% | 400 |
| 2013/12/24 | 1,315 | 1,315 | 1,280 | 1,300 | +28 | +2.2% | 1,700 |
| 2013/12/20 | 1,288 | 1,289 | 1,272 | 1,272 | -16 | -1.2% | 800 |
| 2013/12/19 | 1,290 | 1,290 | 1,288 | 1,288 | -18 | -1.4% | 600 |
| 2013/12/18 | 1,298 | 1,306 | 1,297 | 1,306 | +6 | +0.5% | 600 |
| 2013/12/17 | 1,301 | 1,306 | 1,300 | 1,300 | -7 | -0.5% | 1,600 |
| 2013/12/16 | 1,303 | 1,315 | 1,301 | 1,307 | ±0 | ±0% | 3,200 |
| 2013/12/13 | 1,310 | 1,317 | 1,307 | 1,307 | -11 | -0.8% | 700 |
| 2013/12/12 | 1,318 | 1,318 | 1,318 | 1,318 | +16 | +1.2% | 200 |
| 2013/12/11 | 1,302 | 1,302 | 1,302 | 1,302 | +1 | +0.1% | 200 |
| 2013/12/10 | 1,315 | 1,315 | 1,301 | 1,301 | -15 | -1.1% | 1,800 |
| 2013/12/09 | 1,326 | 1,326 | 1,308 | 1,316 | +11 | +0.8% | 600 |
| 2013/12/06 | 1,310 | 1,310 | 1,305 | 1,305 | -8 | -0.6% | 600 |
| 2013/12/05 | 1,314 | 1,314 | 1,307 | 1,313 | ±0 | ±0% | 1,300 |
| 2013/12/04 | 1,320 | 1,320 | 1,311 | 1,313 | -4 | -0.3% | 1,100 |
| 2013/12/03 | 1,322 | 1,322 | 1,307 | 1,317 | -13 | -1% | 1,500 |
| 2013/12/02 | 1,357 | 1,358 | 1,324 | 1,330 | -25 | -1.8% | 3,200 |
| 2013/11/29 | 1,355 | 1,359 | 1,325 | 1,355 | -4 | -0.3% | 2,500 |
| 2013/11/28 | 1,382 | 1,382 | 1,302 | 1,359 | -23 | -1.7% | 3,800 |
| 2013/11/27 | 1,350 | 1,420 | 1,350 | 1,382 | +32 | +2.4% | 3,100 |
| 2013/11/26 | 1,365 | 1,365 | 1,350 | 1,350 | +13 | +1% | 800 |
| 2013/11/25 | 1,324 | 1,388 | 1,324 | 1,337 | +15 | +1.1% | 4,100 |
| 2013/11/22 | 1,320 | 1,323 | 1,314 | 1,322 | +1 | +0.1% | 1,800 |
| 2013/11/21 | 1,323 | 1,323 | 1,311 | 1,321 | +11 | +0.8% | 800 |
| 2013/11/20 | 1,306 | 1,313 | 1,305 | 1,310 | +2 | +0.2% | 1,000 |
| 2013/11/19 | 1,319 | 1,319 | 1,308 | 1,308 | -7 | -0.5% | 700 |
| 2013/11/18 | 1,320 | 1,324 | 1,315 | 1,315 | +5 | +0.4% | 1,200 |
| 2013/11/15 | 1,317 | 1,317 | 1,303 | 1,310 | -4 | -0.3% | 700 |
| 2013/11/14 | 1,301 | 1,314 | 1,300 | 1,314 | +10 | +0.8% | 1,200 |
| 2013/11/13 | 1,318 | 1,318 | 1,304 | 1,304 | -1 | -0.1% | 500 |
| 2013/11/12 | 1,305 | 1,305 | 1,303 | 1,305 | +1 | +0.1% | 800 |
| 2013/11/11 | 1,324 | 1,324 | 1,300 | 1,304 | -4 | -0.3% | 3,800 |
| 2013/11/08 | 1,307 | 1,308 | 1,293 | 1,308 | +5 | +0.4% | 1,800 |
| 2013/11/07 | 1,300 | 1,308 | 1,300 | 1,303 | +7 | +0.5% | 800 |
2651～
2700
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
