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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,401 | 1,499 | 1,401 | 1,494 | +66 | +4.6% | 4,600 |
| 2013/08/21 | 1,397 | 1,430 | 1,393 | 1,428 | +31 | +2.2% | 5,300 |
| 2013/08/20 | 1,400 | 1,410 | 1,397 | 1,397 | -22 | -1.6% | 300 |
| 2013/08/19 | 1,390 | 1,419 | 1,384 | 1,419 | -23 | -1.6% | 2,400 |
| 2013/08/16 | 1,336 | 1,447 | 1,336 | 1,442 | +91 | +6.7% | 5,900 |
| 2013/08/15 | 1,313 | 1,353 | 1,313 | 1,351 | +40 | +3.1% | 1,200 |
| 2013/08/14 | 1,310 | 1,311 | 1,310 | 1,311 | -19 | -1.4% | 500 |
| 2013/08/13 | 1,333 | 1,333 | 1,330 | 1,330 | -2 | -0.2% | 600 |
| 2013/08/12 | 1,351 | 1,353 | 1,330 | 1,332 | -38 | -2.8% | 2,800 |
| 2013/08/09 | 1,393 | 1,393 | 1,370 | 1,370 | -4 | -0.3% | 1,500 |
| 2013/08/08 | 1,375 | 1,375 | 1,374 | 1,374 | -1 | -0.1% | 300 |
| 2013/08/07 | 1,377 | 1,377 | 1,375 | 1,375 | -2 | -0.1% | 700 |
| 2013/08/06 | 1,412 | 1,412 | 1,377 | 1,377 | +6 | +0.4% | 300 |
| 2013/08/05 | 1,370 | 1,371 | 1,370 | 1,371 | -17 | -1.2% | 500 |
| 2013/08/02 | 1,400 | 1,400 | 1,385 | 1,388 | +8 | +0.6% | 600 |
| 2013/08/01 | 1,383 | 1,393 | 1,380 | 1,380 | -33 | -2.3% | 1,000 |
| 2013/07/31 | 1,413 | 1,413 | 1,413 | 1,413 | +30 | +2.2% | 200 |
| 2013/07/30 | 1,380 | 1,383 | 1,380 | 1,383 | +13 | +0.9% | 700 |
| 2013/07/29 | 1,400 | 1,401 | 1,370 | 1,370 | -125 | -8.4% | 2,900 |
| 2013/07/26 | 1,520 | 1,520 | 1,480 | 1,495 | +4 | +0.3% | 2,100 |
| 2013/07/25 | 1,492 | 1,510 | 1,490 | 1,491 | -9 | -0.6% | 1,900 |
| 2013/07/24 | 1,515 | 1,515 | 1,495 | 1,500 | -5 | -0.3% | 2,300 |
| 2013/07/23 | 1,510 | 1,520 | 1,500 | 1,505 | -21 | -1.4% | 1,300 |
| 2013/07/22 | 1,525 | 1,526 | 1,519 | 1,526 | +16 | +1.1% | 1,200 |
| 2013/07/19 | 1,525 | 1,530 | 1,503 | 1,510 | -15 | -1% | 3,100 |
| 2013/07/18 | 1,542 | 1,598 | 1,525 | 1,525 | +5 | +0.3% | 2,200 |
| 2013/07/17 | 1,475 | 1,520 | 1,475 | 1,520 | +46 | +3.1% | 7,100 |
| 2013/07/16 | 1,695 | 1,695 | 1,407 | 1,474 | -227 | -13.3% | 25,000 |
| 2013/07/12 | 1,701 | 1,701 | 1,701 | 1,701 | +300 | +21.4% | 7,200 |
| 2013/07/11 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 500 |
| 2013/07/10 | 1,400 | 1,417 | 1,400 | 1,401 | -3 | -0.2% | 1,600 |
| 2013/07/09 | 1,388 | 1,404 | 1,385 | 1,404 | +13 | +0.9% | 1,300 |
| 2013/07/08 | 1,421 | 1,449 | 1,380 | 1,391 | -29 | -2% | 4,700 |
| 2013/07/05 | 1,400 | 1,420 | 1,400 | 1,420 | +21 | +1.5% | 2,800 |
| 2013/07/04 | 1,399 | 1,410 | 1,390 | 1,399 | +1 | +0.1% | 2,400 |
| 2013/07/03 | 1,380 | 1,399 | 1,373 | 1,398 | +28 | +2% | 2,700 |
| 2013/07/02 | 1,385 | 1,385 | 1,350 | 1,370 | +15 | +1.1% | 5,100 |
| 2013/07/01 | 1,353 | 1,355 | 1,322 | 1,355 | +37 | +2.8% | 2,600 |
| 2013/06/28 | 1,275 | 1,318 | 1,275 | 1,318 | +38 | +3% | 1,100 |
| 2013/06/27 | 1,271 | 1,300 | 1,263 | 1,280 | -20 | -1.5% | 2,400 |
| 2013/06/26 | 1,317 | 1,325 | 1,280 | 1,300 | -15 | -1.1% | 1,600 |
| 2013/06/25 | 1,323 | 1,360 | 1,301 | 1,315 | -12 | -0.9% | 2,100 |
| 2013/06/24 | 1,335 | 1,335 | 1,327 | 1,327 | -29 | -2.1% | 1,800 |
| 2013/06/21 | 1,355 | 1,358 | 1,340 | 1,356 | -8 | -0.6% | 2,100 |
| 2013/06/20 | 1,367 | 1,369 | 1,360 | 1,364 | -7 | -0.5% | 1,200 |
| 2013/06/19 | 1,376 | 1,388 | 1,368 | 1,371 | +3 | +0.2% | 4,100 |
| 2013/06/18 | 1,378 | 1,380 | 1,366 | 1,368 | -52 | -3.7% | 11,400 |
| 2013/06/17 | 1,421 | 1,435 | 1,420 | 1,420 | -30 | -2.1% | 1,000 |
| 2013/06/14 | 1,452 | 1,452 | 1,450 | 1,450 | -1 | -0.1% | 1,100 |
| 2013/06/13 | 1,538 | 1,538 | 1,451 | 1,451 | -54 | -3.6% | 400 |
2751～
2800
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
