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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 1,056 | 1,060 | 1,054 | 1,056 | ±0 | ±0% | 1,200 |
| 2024/09/20 | 1,060 | 1,069 | 1,056 | 1,056 | +6 | +0.6% | 1,300 |
| 2024/09/19 | 1,058 | 1,058 | 1,049 | 1,050 | -2 | -0.2% | 700 |
| 2024/09/18 | 1,052 | 1,052 | 1,052 | 1,052 | +7 | +0.7% | 100 |
| 2024/09/17 | 1,053 | 1,053 | 1,045 | 1,045 | -8 | -0.8% | 700 |
| 2024/09/13 | 1,056 | 1,056 | 1,053 | 1,053 | -4 | -0.4% | 600 |
| 2024/09/12 | 1,063 | 1,070 | 1,050 | 1,057 | -6 | -0.6% | 2,200 |
| 2024/09/11 | 1,065 | 1,065 | 1,043 | 1,063 | -17 | -1.6% | 3,400 |
| 2024/09/10 | 1,089 | 1,089 | 1,067 | 1,080 | ±0 | ±0% | 3,700 |
| 2024/09/09 | 1,080 | 1,092 | 1,052 | 1,080 | -105 | -8.9% | 24,700 |
| 2024/09/06 | 1,111 | 1,192 | 1,108 | 1,185 | +72 | +6.5% | 16,600 |
| 2024/09/05 | 1,091 | 1,117 | 1,084 | 1,113 | +14 | +1.3% | 4,800 |
| 2024/09/04 | 1,092 | 1,100 | 1,089 | 1,099 | -19 | -1.7% | 2,200 |
| 2024/09/03 | 1,083 | 1,134 | 1,078 | 1,118 | +40 | +3.7% | 5,700 |
| 2024/09/02 | 1,069 | 1,078 | 1,060 | 1,078 | +34 | +3.3% | 6,600 |
| 2024/08/30 | 1,035 | 1,048 | 1,035 | 1,044 | +7 | +0.7% | 1,800 |
| 2024/08/29 | 1,035 | 1,051 | 1,035 | 1,037 | +2 | +0.2% | 400 |
| 2024/08/28 | 1,040 | 1,040 | 1,035 | 1,035 | -5 | -0.5% | 3,400 |
| 2024/08/27 | 1,056 | 1,059 | 1,040 | 1,040 | -6 | -0.6% | 2,600 |
| 2024/08/26 | 1,041 | 1,046 | 1,037 | 1,046 | +11 | +1.1% | 2,200 |
| 2024/08/23 | 1,038 | 1,038 | 1,035 | 1,035 | -2 | -0.2% | 700 |
| 2024/08/22 | 1,033 | 1,053 | 1,033 | 1,037 | +10 | +1% | 1,700 |
| 2024/08/21 | 1,035 | 1,046 | 1,027 | 1,027 | -23 | -2.2% | 1,400 |
| 2024/08/20 | 1,036 | 1,050 | 1,031 | 1,050 | +15 | +1.4% | 900 |
| 2024/08/19 | 1,047 | 1,048 | 1,026 | 1,035 | -14 | -1.3% | 1,400 |
| 2024/08/16 | 1,014 | 1,049 | 1,009 | 1,049 | +49 | +4.9% | 3,900 |
| 2024/08/15 | 996 | 1,010 | 996 | 1,000 | -8 | -0.8% | 2,100 |
| 2024/08/14 | 1,009 | 1,015 | 1,005 | 1,008 | -31 | -3% | 2,100 |
| 2024/08/13 | 1,039 | 1,039 | 1,039 | 1,039 | +30 | +3% | 600 |
| 2024/08/09 | 1,040 | 1,040 | 1,004 | 1,009 | +18 | +1.8% | 1,900 |
| 2024/08/08 | 974 | 1,020 | 974 | 991 | +9 | +0.9% | 2,500 |
| 2024/08/07 | 960 | 1,049 | 959 | 982 | +17 | +1.8% | 3,000 |
| 2024/08/06 | 935 | 1,029 | 932 | 965 | +15 | +1.6% | 3,000 |
| 2024/08/05 | 999 | 1,033 | 950 | 950 | -79 | -7.7% | 7,200 |
| 2024/08/02 | 1,088 | 1,110 | 1,029 | 1,029 | -94 | -8.4% | 3,200 |
| 2024/08/01 | 1,113 | 1,123 | 1,108 | 1,123 | +8 | +0.7% | 2,400 |
| 2024/07/31 | 1,122 | 1,131 | 1,115 | 1,115 | -15 | -1.3% | 1,300 |
| 2024/07/30 | 1,130 | 1,130 | 1,125 | 1,130 | -16 | -1.4% | 2,000 |
| 2024/07/29 | 1,155 | 1,155 | 1,135 | 1,146 | -4 | -0.3% | 2,900 |
| 2024/07/26 | 1,151 | 1,151 | 1,150 | 1,150 | -1 | -0.1% | 1,600 |
| 2024/07/25 | 1,163 | 1,163 | 1,150 | 1,151 | -12 | -1% | 3,300 |
| 2024/07/24 | 1,170 | 1,170 | 1,163 | 1,163 | -10 | -0.9% | 2,100 |
| 2024/07/23 | 1,160 | 1,173 | 1,155 | 1,173 | +21 | +1.8% | 1,500 |
| 2024/07/22 | 1,171 | 1,172 | 1,152 | 1,152 | -18 | -1.5% | 4,400 |
| 2024/07/19 | 1,185 | 1,185 | 1,170 | 1,170 | -13 | -1.1% | 1,300 |
| 2024/07/18 | 1,175 | 1,184 | 1,172 | 1,183 | +8 | +0.7% | 900 |
| 2024/07/17 | 1,190 | 1,190 | 1,175 | 1,175 | -14 | -1.2% | 1,500 |
| 2024/07/16 | 1,194 | 1,194 | 1,182 | 1,189 | +2 | +0.2% | 2,600 |
| 2024/07/12 | 1,180 | 1,189 | 1,179 | 1,187 | -2 | -0.2% | 2,600 |
| 2024/07/11 | 1,173 | 1,189 | 1,173 | 1,189 | +4 | +0.3% | 1,200 |
251～
300
件表示中 / 3795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 | 0.0% | -54.6% | 1.66% | 23.54倍 | 0.82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 |
| ポストプライ | 45,600円 | +54.9% | -69.1% | 0.00% | 133.72倍 | 4.70倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| ＳＩＧ Ｇ | 78,100円 | +19.7% | +0.9% | 3.71% | 9.65倍 | 1.82倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| システムズＤ | 130,000円 | +4.7% | +23.3% | 3.85% | 11.85倍 | 0.97倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| 日本エンタ | 11,700円 | +20.0% | +180.9% | 2.56% | 29.10倍 | 0.95倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
市場注目の銘柄
チャート関連のコラム
