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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/06 | 1,230 | 1,230 | 1,204 | 1,224 | +3 | +0.2% | 2,000 |
| 2024/02/05 | 1,215 | 1,232 | 1,215 | 1,221 | -10 | -0.8% | 700 |
| 2024/02/02 | 1,209 | 1,231 | 1,197 | 1,231 | +18 | +1.5% | 2,900 |
| 2024/02/01 | 1,234 | 1,235 | 1,211 | 1,213 | -14 | -1.1% | 2,600 |
| 2024/01/31 | 1,234 | 1,234 | 1,221 | 1,227 | +3 | +0.2% | 2,600 |
| 2024/01/30 | 1,210 | 1,242 | 1,181 | 1,224 | +44 | +3.7% | 25,600 |
| 2024/01/29 | 1,200 | 1,200 | 1,165 | 1,180 | +10 | +0.9% | 4,700 |
| 2024/01/26 | 1,152 | 1,250 | 1,149 | 1,170 | +5 | +0.4% | 29,000 |
| 2024/01/25 | 1,127 | 1,165 | 1,127 | 1,165 | +38 | +3.4% | 5,500 |
| 2024/01/24 | 1,132 | 1,135 | 1,120 | 1,127 | +6 | +0.5% | 2,500 |
| 2024/01/23 | 1,119 | 1,144 | 1,102 | 1,121 | +2 | +0.2% | 7,200 |
| 2024/01/22 | 1,114 | 1,126 | 1,114 | 1,119 | +5 | +0.4% | 4,500 |
| 2024/01/19 | 1,115 | 1,118 | 1,106 | 1,114 | +3 | +0.3% | 2,600 |
| 2024/01/18 | 1,116 | 1,125 | 1,101 | 1,111 | -1 | -0.1% | 2,200 |
| 2024/01/17 | 1,110 | 1,112 | 1,107 | 1,112 | +4 | +0.4% | 1,300 |
| 2024/01/16 | 1,108 | 1,110 | 1,101 | 1,108 | -5 | -0.4% | 2,500 |
| 2024/01/15 | 1,131 | 1,135 | 1,111 | 1,113 | -17 | -1.5% | 7,000 |
| 2024/01/12 | 1,138 | 1,140 | 1,126 | 1,130 | -5 | -0.4% | 3,400 |
| 2024/01/11 | 1,135 | 1,140 | 1,128 | 1,135 | +16 | +1.4% | 4,200 |
| 2024/01/10 | 1,115 | 1,128 | 1,115 | 1,119 | -8 | -0.7% | 3,300 |
| 2024/01/09 | 1,115 | 1,162 | 1,100 | 1,127 | +13 | +1.2% | 7,700 |
| 2024/01/05 | 1,120 | 1,120 | 1,114 | 1,114 | -4 | -0.4% | 1,500 |
| 2024/01/04 | 1,116 | 1,127 | 1,113 | 1,118 | +2 | +0.2% | 3,200 |
| 2023/12/29 | 1,111 | 1,119 | 1,111 | 1,116 | -5 | -0.4% | 900 |
| 2023/12/28 | 1,103 | 1,144 | 1,103 | 1,121 | -2 | -0.2% | 3,300 |
| 2023/12/27 | 1,111 | 1,123 | 1,111 | 1,123 | +1 | +0.1% | 1,200 |
| 2023/12/26 | 1,134 | 1,134 | 1,107 | 1,122 | -3 | -0.3% | 2,100 |
| 2023/12/25 | 1,133 | 1,144 | 1,103 | 1,125 | -8 | -0.7% | 4,800 |
| 2023/12/22 | 1,115 | 1,145 | 1,110 | 1,133 | +18 | +1.6% | 8,700 |
| 2023/12/21 | 1,091 | 1,115 | 1,091 | 1,115 | +22 | +2% | 3,100 |
| 2023/12/20 | 1,105 | 1,122 | 1,080 | 1,093 | -15 | -1.4% | 14,600 |
| 2023/12/19 | 1,109 | 1,114 | 1,103 | 1,108 | -1 | -0.1% | 4,600 |
51～
100
件表示中 / 3458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 | 122,500円 | +4.5% | +12.6% | 1.47% | 13.92倍 | 0.97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 |
| テクミラ | 39,100円 | +14.5% | +127.3% | 1.28% | 23.11倍 | 0.74倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲームコンテンツも |
| エキサイトＨＤ | 98,500円 | +10.2% | -29.1% | 3.05% | 19.35倍 | 1.34倍 |
|
「エキサイト電話占い」などカウンセリング、ネットメディア運営。通信も。２３年４月再上場 |
| 日本ラッド | 90,100円 | -3.0% | -37.7% | 1.11% | 14.79倍 | 1.60倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| Ｃｏｃｏｌｉｖｅ | 164,400円 | +30.2% | +57.1% | 0.00% | 31.36倍 | 14.20倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は約１０００社 |
市場注目の銘柄
チャート関連のコラム
