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 |
|---|---|---|---|---|---|---|---|
| 2014/07/14 | 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 |
| 2014/06/19 | 1,325 | 1,325 | 1,320 | 1,323 | +11 | +0.8% | 700 |
| 2014/06/18 | 1,307 | 1,312 | 1,307 | 1,312 | +5 | +0.4% | 1,000 |
| 2014/06/17 | 1,304 | 1,307 | 1,304 | 1,307 | +4 | +0.3% | 200 |
| 2014/06/16 | 1,302 | 1,306 | 1,283 | 1,303 | +4 | +0.3% | 900 |
| 2014/06/13 | 1,299 | 1,299 | 1,299 | 1,299 | +14 | +1.1% | 300 |
| 2014/06/12 | 1,296 | 1,296 | 1,285 | 1,285 | - | - | 1,100 |
| 2014/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/10 | 1,296 | 1,296 | 1,296 | 1,296 | ±0 | ±0% | 400 |
| 2014/06/09 | 1,290 | 1,320 | 1,285 | 1,296 | +16 | +1.3% | 1,700 |
| 2014/06/06 | 1,280 | 1,285 | 1,280 | 1,280 | ±0 | ±0% | 900 |
| 2014/06/05 | 1,280 | 1,297 | 1,275 | 1,280 | -13 | -1% | 1,200 |
| 2014/06/04 | 1,288 | 1,293 | 1,282 | 1,293 | +3 | +0.2% | 400 |
| 2014/06/03 | 1,290 | 1,300 | 1,280 | 1,290 | +30 | +2.4% | 2,600 |
| 2014/06/02 | 1,316 | 1,316 | 1,260 | 1,260 | -63 | -4.8% | 7,800 |
| 2014/05/30 | 1,325 | 1,325 | 1,301 | 1,323 | +11 | +0.8% | 2,900 |
| 2014/05/29 | 1,309 | 1,313 | 1,309 | 1,312 | +10 | +0.8% | 500 |
| 2014/05/28 | 1,302 | 1,302 | 1,302 | 1,302 | -18 | -1.4% | 400 |
| 2014/05/27 | 1,313 | 1,320 | 1,313 | 1,320 | +7 | +0.5% | 900 |
| 2014/05/26 | 1,313 | 1,313 | 1,313 | 1,313 | +23 | +1.8% | 100 |
| 2014/05/23 | 1,280 | 1,290 | 1,280 | 1,290 | - | - | 200 |
| 2014/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/21 | 1,262 | 1,267 | 1,262 | 1,267 | +8 | +0.6% | 200 |
| 2014/05/20 | 1,260 | 1,260 | 1,259 | 1,259 | -11 | -0.9% | 1,600 |
| 2014/05/19 | 1,290 | 1,290 | 1,265 | 1,270 | - | - | 1,000 |
| 2014/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/15 | 1,297 | 1,297 | 1,272 | 1,272 | -19 | -1.5% | 400 |
| 2014/05/14 | 1,291 | 1,291 | 1,291 | 1,291 | +30 | +2.4% | 100 |
| 2014/05/13 | 1,261 | 1,261 | 1,261 | 1,261 | +10 | +0.8% | 100 |
| 2014/05/12 | 1,271 | 1,274 | 1,251 | 1,251 | -19 | -1.5% | 1,100 |
| 2014/05/09 | 1,265 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 200 |
| 2014/05/08 | 1,262 | 1,265 | 1,262 | 1,265 | +3 | +0.2% | 200 |
| 2014/05/07 | 1,262 | 1,262 | 1,262 | 1,262 | -3 | -0.2% | 200 |
| 2014/05/02 | 1,270 | 1,280 | 1,256 | 1,265 | - | - | 800 |
2701～
2750
件表示中 / 3753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 | -2.9% | +0.7% | 1.66% | 11.44倍 | 0.84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 |
| ユークス | 40,700円 | +16.7% | +107.4% | 3.19% | 10.32倍 | 1.40倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| エルテス | 73,100円 | +12.1% | +400.0% | 0.00% | 26.37倍 | 2.46倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| キッズスター | 176,000円 | +21.7% | +27.4% | 0.00% | 34.25倍 | 2.06倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ＰＯＰＥＲ | 113,200円 | +26.1% | +110.0% | 0.00% | 37.82倍 | 5.16倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
市場注目の銘柄
チャート関連のコラム
