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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/06 | 1,296 | 1,296 | 1,295 | 1,296 | -1 | -0.1% | 700 |
| 2013/11/05 | 1,295 | 1,312 | 1,295 | 1,297 | +2 | +0.2% | 400 |
| 2013/11/01 | 1,295 | 1,323 | 1,295 | 1,295 | -6 | -0.5% | 1,700 |
| 2013/10/31 | 1,305 | 1,306 | 1,301 | 1,301 | -12 | -0.9% | 3,200 |
| 2013/10/30 | 1,315 | 1,315 | 1,313 | 1,313 | -3 | -0.2% | 600 |
| 2013/10/29 | 1,324 | 1,324 | 1,316 | 1,316 | -8 | -0.6% | 600 |
| 2013/10/28 | 1,310 | 1,327 | 1,310 | 1,324 | +25 | +1.9% | 2,000 |
| 2013/10/25 | 1,306 | 1,306 | 1,299 | 1,299 | -11 | -0.8% | 1,300 |
| 2013/10/24 | 1,309 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 600 |
| 2013/10/23 | 1,305 | 1,305 | 1,305 | 1,305 | +5 | +0.4% | 300 |
| 2013/10/22 | 1,300 | 1,300 | 1,300 | 1,300 | +1 | +0.1% | 200 |
| 2013/10/21 | 1,299 | 1,301 | 1,290 | 1,299 | +9 | +0.7% | 1,600 |
| 2013/10/18 | 1,288 | 1,306 | 1,288 | 1,290 | +6 | +0.5% | 2,200 |
| 2013/10/17 | 1,284 | 1,284 | 1,284 | 1,284 | -5 | -0.4% | 200 |
| 2013/10/16 | 1,280 | 1,289 | 1,271 | 1,289 | -17 | -1.3% | 1,300 |
| 2013/10/15 | 1,329 | 1,329 | 1,295 | 1,306 | +24 | +1.9% | 700 |
| 2013/10/11 | 1,300 | 1,300 | 1,257 | 1,282 | -35 | -2.7% | 1,600 |
| 2013/10/10 | 1,278 | 1,318 | 1,274 | 1,317 | +52 | +4.1% | 1,900 |
| 2013/10/09 | 1,263 | 1,265 | 1,258 | 1,265 | +11 | +0.9% | 500 |
| 2013/10/08 | 1,255 | 1,255 | 1,254 | 1,254 | -1 | -0.1% | 300 |
| 2013/10/07 | 1,255 | 1,255 | 1,255 | 1,255 | -5 | -0.4% | 400 |
| 2013/10/04 | 1,265 | 1,265 | 1,260 | 1,260 | -10 | -0.8% | 1,400 |
| 2013/10/03 | 1,300 | 1,300 | 1,256 | 1,270 | -30 | -2.3% | 2,600 |
| 2013/10/02 | 1,302 | 1,305 | 1,300 | 1,300 | -2 | -0.2% | 1,200 |
| 2013/10/01 | 1,303 | 1,315 | 1,300 | 1,302 | -1 | -0.1% | 1,300 |
| 2013/09/30 | 1,300 | 1,303 | 1,300 | 1,303 | -2 | -0.2% | 400 |
| 2013/09/27 | 1,305 | 1,305 | 1,300 | 1,305 | ±0 | ±0% | 800 |
| 2013/09/26 | 1,301 | 1,310 | 1,292 | 1,305 | +10 | +0.8% | 1,600 |
| 2013/09/25 | 1,292 | 1,300 | 1,290 | 1,295 | +5 | +0.4% | 1,700 |
| 2013/09/24 | 1,280 | 1,290 | 1,280 | 1,290 | +16 | +1.3% | 2,700 |
| 2013/09/20 | 1,259 | 1,274 | 1,259 | 1,274 | +16 | +1.3% | 1,000 |
| 2013/09/19 | 1,257 | 1,270 | 1,257 | 1,258 | +3 | +0.2% | 1,500 |
| 2013/09/18 | 1,254 | 1,262 | 1,254 | 1,255 | -14 | -1.1% | 1,700 |
| 2013/09/17 | 1,261 | 1,269 | 1,259 | 1,269 | +9 | +0.7% | 2,500 |
| 2013/09/13 | 1,262 | 1,271 | 1,260 | 1,260 | -17 | -1.3% | 1,500 |
| 2013/09/12 | 1,283 | 1,283 | 1,262 | 1,277 | +17 | +1.3% | 1,000 |
| 2013/09/11 | 1,261 | 1,261 | 1,256 | 1,260 | -12 | -0.9% | 1,900 |
| 2013/09/10 | 1,261 | 1,289 | 1,261 | 1,272 | +18 | +1.4% | 3,200 |
| 2013/09/09 | 1,290 | 1,290 | 1,254 | 1,254 | -18 | -1.4% | 5,600 |
| 2013/09/06 | 1,263 | 1,287 | 1,250 | 1,272 | +22 | +1.8% | 3,500 |
| 2013/09/05 | 1,240 | 1,280 | 1,240 | 1,250 | -49 | -3.8% | 10,000 |
| 2013/09/04 | 1,285 | 1,344 | 1,255 | 1,299 | +59 | +4.8% | 8,500 |
| 2013/09/03 | 1,420 | 1,470 | 1,240 | 1,240 | -179 | -12.6% | 17,300 |
| 2013/09/02 | 1,608 | 1,608 | 1,400 | 1,419 | -349 | -19.7% | 31,000 |
| 2013/08/30 | 1,684 | 1,770 | 1,560 | 1,768 | +79 | +4.7% | 14,700 |
| 2013/08/29 | 1,685 | 1,690 | 1,650 | 1,689 | +4 | +0.2% | 5,900 |
| 2013/08/28 | 1,596 | 1,700 | 1,562 | 1,685 | +105 | +6.6% | 9,200 |
2701～
2750
件表示中 / 3589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 | 113,800円 | +1.6% | +0.7% | 1.67% | 11.40倍 | 0.86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 |
| ｅｎｉｓｈ | 16,800円 | -0.2% | - | 0.00% | - | 4.76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 |
| ジャストプラ | 35,300円 | +6.2% | +10.9% | 2.83% | 11.39倍 | 1.21倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ハッチ・ワーク | 240,900円 | +18.9% | +999.9% | 0.00% | 16.92倍 | 6.57倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| 日本一Ｓ | 85,900円 | +3.0% | -16.9% | 0.58% | 7.24倍 | 0.58倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
市場注目の銘柄
チャート関連のコラム
