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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 1,123 | 1,123 | 1,078 | 1,101 | -26 | -2.3% | 5,100 |
| 2024/04/18 | 1,117 | 1,127 | 1,101 | 1,127 | +10 | +0.9% | 3,300 |
| 2024/04/17 | 1,125 | 1,127 | 1,115 | 1,117 | -8 | -0.7% | 1,900 |
| 2024/04/16 | 1,164 | 1,164 | 1,111 | 1,125 | -44 | -3.8% | 7,600 |
| 2024/04/15 | 1,168 | 1,170 | 1,165 | 1,169 | +1 | +0.1% | 1,200 |
| 2024/04/12 | 1,166 | 1,181 | 1,166 | 1,168 | +3 | +0.3% | 2,300 |
| 2024/04/11 | 1,180 | 1,180 | 1,156 | 1,165 | -29 | -2.4% | 5,400 |
| 2024/04/10 | 1,178 | 1,205 | 1,178 | 1,194 | +7 | +0.6% | 3,000 |
| 2024/04/09 | 1,187 | 1,188 | 1,157 | 1,187 | +13 | +1.1% | 5,700 |
| 2024/04/08 | 1,169 | 1,189 | 1,169 | 1,174 | +1 | +0.1% | 900 |
| 2024/04/05 | 1,189 | 1,190 | 1,168 | 1,173 | -20 | -1.7% | 6,200 |
| 2024/04/04 | 1,210 | 1,216 | 1,193 | 1,193 | -20 | -1.6% | 7,100 |
| 2024/04/03 | 1,223 | 1,227 | 1,204 | 1,213 | -15 | -1.2% | 4,400 |
| 2024/04/02 | 1,245 | 1,259 | 1,221 | 1,228 | -16 | -1.3% | 6,500 |
| 2024/04/01 | 1,286 | 1,286 | 1,231 | 1,244 | -28 | -2.2% | 7,300 |
| 2024/03/29 | 1,237 | 1,276 | 1,237 | 1,272 | +43 | +3.5% | 8,400 |
| 2024/03/28 | 1,218 | 1,231 | 1,218 | 1,229 | +12 | +1% | 9,200 |
| 2024/03/27 | 1,178 | 1,218 | 1,178 | 1,217 | +39 | +3.3% | 10,800 |
| 2024/03/26 | 1,167 | 1,178 | 1,167 | 1,178 | +11 | +0.9% | 1,500 |
| 2024/03/25 | 1,155 | 1,188 | 1,155 | 1,167 | +10 | +0.9% | 13,700 |
| 2024/03/22 | 1,161 | 1,169 | 1,155 | 1,157 | -17 | -1.4% | 9,600 |
| 2024/03/21 | 1,176 | 1,184 | 1,164 | 1,174 | -1 | -0.1% | 16,200 |
| 2024/03/19 | 1,192 | 1,192 | 1,166 | 1,175 | -36 | -3% | 17,300 |
| 2024/03/18 | 1,180 | 1,218 | 1,180 | 1,211 | +18 | +1.5% | 10,000 |
| 2024/03/15 | 1,192 | 1,203 | 1,173 | 1,193 | -10 | -0.8% | 2,700 |
| 2024/03/14 | 1,205 | 1,212 | 1,195 | 1,203 | -1 | -0.1% | 3,700 |
| 2024/03/13 | 1,201 | 1,214 | 1,187 | 1,204 | ±0 | ±0% | 3,700 |
| 2024/03/12 | 1,165 | 1,211 | 1,165 | 1,204 | +42 | +3.6% | 11,400 |
| 2024/03/11 | 1,226 | 1,226 | 1,158 | 1,162 | -64 | -5.2% | 19,200 |
| 2024/03/08 | 1,226 | 1,296 | 1,192 | 1,226 | -14 | -1.1% | 42,400 |
| 2024/03/07 | 1,260 | 1,270 | 1,225 | 1,240 | -40 | -3.1% | 24,600 |
| 2024/03/06 | 1,280 | 1,282 | 1,245 | 1,280 | -11 | -0.9% | 26,400 |
| 2024/03/05 | 1,345 | 1,382 | 1,236 | 1,291 | -60 | -4.4% | 64,800 |
| 2024/03/04 | 1,409 | 1,409 | 1,330 | 1,351 | -228 | -14.4% | 143,900 |
| 2024/03/01 | 1,499 | 1,590 | 1,498 | 1,579 | +104 | +7.1% | 130,100 |
| 2024/02/29 | 1,471 | 1,478 | 1,448 | 1,475 | +22 | +1.5% | 21,100 |
| 2024/02/28 | 1,410 | 1,489 | 1,380 | 1,453 | +74 | +5.4% | 49,800 |
| 2024/02/27 | 1,440 | 1,448 | 1,350 | 1,379 | -60 | -4.2% | 37,300 |
| 2024/02/26 | 1,351 | 1,443 | 1,311 | 1,439 | +88 | +6.5% | 98,800 |
| 2024/02/22 | 1,338 | 1,355 | 1,332 | 1,351 | +15 | +1.1% | 16,500 |
| 2024/02/21 | 1,324 | 1,336 | 1,320 | 1,336 | +11 | +0.8% | 4,800 |
| 2024/02/20 | 1,349 | 1,349 | 1,304 | 1,325 | +5 | +0.4% | 7,900 |
| 2024/02/19 | 1,272 | 1,320 | 1,265 | 1,320 | +56 | +4.4% | 16,700 |
| 2024/02/16 | 1,271 | 1,279 | 1,256 | 1,264 | -1 | -0.1% | 3,500 |
| 2024/02/15 | 1,285 | 1,290 | 1,264 | 1,265 | -20 | -1.6% | 4,400 |
| 2024/02/14 | 1,209 | 1,292 | 1,209 | 1,285 | +60 | +4.9% | 11,000 |
| 2024/02/13 | 1,230 | 1,239 | 1,206 | 1,225 | -5 | -0.4% | 5,500 |
| 2024/02/09 | 1,237 | 1,239 | 1,222 | 1,230 | -6 | -0.5% | 2,300 |
| 2024/02/08 | 1,248 | 1,248 | 1,236 | 1,236 | -4 | -0.3% | 900 |
| 2024/02/07 | 1,229 | 1,245 | 1,224 | 1,240 | +16 | +1.3% | 4,900 |
301～
350
件表示中 / 3740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 | 117,000円 | -2.9% | +0.7% | 1.62% | 11.72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 |
| ＧＤＨ | 68,500円 | +13.6% | +23.6% | 0.58% | 10.49倍 | 1.54倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
| ネットイヤー | 66,400円 | +3.6% | +20.5% | 0.90% | 67.34倍 | 1.76倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| ブレインズ | 81,200円 | +23.9% | +41.1% | 0.00% | 64.44倍 | 3.07倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| Ｃｏｃｏｌｉｖｅ | 155,000円 | +23.1% | +22.7% | 0.00% | 25.30倍 | 6.16倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
市場注目の銘柄
チャート関連のコラム
