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 |
|---|---|---|---|---|---|---|---|
| 2025/12/24 | 1,101 | 1,109 | 1,100 | 1,100 | -19 | -1.7% | 6,600 |
| 2025/12/23 | 1,107 | 1,119 | 1,106 | 1,119 | +9 | +0.8% | 12,000 |
| 2025/12/22 | 1,128 | 1,130 | 1,110 | 1,110 | -2 | -0.2% | 10,200 |
| 2025/12/19 | 1,131 | 1,134 | 1,100 | 1,112 | -19 | -1.7% | 3,800 |
| 2025/12/18 | 1,148 | 1,150 | 1,131 | 1,131 | -20 | -1.7% | 5,200 |
| 2025/12/17 | 1,150 | 1,156 | 1,148 | 1,151 | -2 | -0.2% | 600 |
| 2025/12/16 | 1,153 | 1,153 | 1,153 | 1,153 | ±0 | ±0% | 300 |
| 2025/12/15 | 1,141 | 1,153 | 1,139 | 1,153 | +13 | +1.1% | 3,200 |
| 2025/12/12 | 1,144 | 1,154 | 1,140 | 1,140 | -4 | -0.3% | 1,700 |
| 2025/12/11 | 1,140 | 1,156 | 1,140 | 1,144 | -6 | -0.5% | 1,500 |
| 2025/12/10 | 1,143 | 1,156 | 1,143 | 1,150 | +2 | +0.2% | 2,700 |
| 2025/12/09 | 1,150 | 1,152 | 1,142 | 1,148 | -3 | -0.3% | 2,300 |
| 2025/12/08 | 1,158 | 1,158 | 1,150 | 1,151 | -28 | -2.4% | 7,800 |
| 2025/12/05 | 1,167 | 1,180 | 1,167 | 1,179 | +12 | +1% | 6,700 |
| 2025/12/04 | 1,171 | 1,188 | 1,167 | 1,167 | -4 | -0.3% | 1,700 |
| 2025/12/03 | 1,174 | 1,174 | 1,161 | 1,171 | -1 | -0.1% | 2,600 |
| 2025/12/02 | 1,163 | 1,182 | 1,158 | 1,172 | +8 | +0.7% | 4,700 |
| 2025/12/01 | 1,169 | 1,170 | 1,164 | 1,164 | -4 | -0.3% | 1,600 |
| 2025/11/28 | 1,173 | 1,173 | 1,162 | 1,168 | ±0 | ±0% | 2,900 |
| 2025/11/27 | 1,165 | 1,169 | 1,162 | 1,168 | +3 | +0.3% | 1,000 |
| 2025/11/26 | 1,162 | 1,165 | 1,162 | 1,165 | +2 | +0.2% | 200 |
| 2025/11/25 | 1,165 | 1,170 | 1,163 | 1,163 | +1 | +0.1% | 1,400 |
| 2025/11/21 | 1,153 | 1,162 | 1,153 | 1,162 | -1 | -0.1% | 400 |
| 2025/11/20 | 1,163 | 1,163 | 1,163 | 1,163 | ±0 | ±0% | 100 |
| 2025/11/19 | 1,160 | 1,163 | 1,160 | 1,163 | +6 | +0.5% | 1,100 |
| 2025/11/18 | 1,165 | 1,165 | 1,154 | 1,157 | -11 | -0.9% | 1,500 |
| 2025/11/17 | 1,168 | 1,168 | 1,168 | 1,168 | +12 | +1% | 100 |
| 2025/11/14 | 1,159 | 1,159 | 1,156 | 1,156 | -3 | -0.3% | 300 |
| 2025/11/13 | 1,165 | 1,168 | 1,158 | 1,159 | -2 | -0.2% | 1,000 |
| 2025/11/12 | 1,156 | 1,161 | 1,156 | 1,161 | -7 | -0.6% | 1,300 |
| 2025/11/11 | 1,172 | 1,172 | 1,159 | 1,168 | +14 | +1.2% | 600 |
| 2025/11/10 | 1,166 | 1,166 | 1,154 | 1,154 | -13 | -1.1% | 5,500 |
| 2025/11/07 | 1,176 | 1,176 | 1,155 | 1,167 | +5 | +0.4% | 3,800 |
| 2025/11/06 | 1,171 | 1,171 | 1,159 | 1,162 | -5 | -0.4% | 1,500 |
| 2025/11/05 | 1,160 | 1,167 | 1,150 | 1,167 | +14 | +1.2% | 2,500 |
| 2025/11/04 | 1,159 | 1,159 | 1,153 | 1,153 | ±0 | ±0% | 200 |
| 2025/10/31 | 1,156 | 1,156 | 1,153 | 1,153 | -7 | -0.6% | 1,000 |
| 2025/10/30 | 1,152 | 1,162 | 1,152 | 1,160 | ±0 | ±0% | 800 |
| 2025/10/29 | 1,160 | 1,176 | 1,154 | 1,160 | ±0 | ±0% | 4,200 |
| 2025/10/28 | 1,162 | 1,162 | 1,160 | 1,160 | -2 | -0.2% | 900 |
| 2025/10/27 | 1,165 | 1,166 | 1,157 | 1,162 | +2 | +0.2% | 2,300 |
| 2025/10/24 | 1,154 | 1,164 | 1,153 | 1,160 | +6 | +0.5% | 2,200 |
| 2025/10/23 | 1,154 | 1,154 | 1,154 | 1,154 | -2 | -0.2% | 100 |
| 2025/10/22 | 1,155 | 1,156 | 1,155 | 1,156 | +1 | +0.1% | 1,100 |
| 2025/10/21 | 1,150 | 1,155 | 1,150 | 1,155 | +2 | +0.2% | 900 |
| 2025/10/20 | 1,153 | 1,153 | 1,152 | 1,153 | ±0 | ±0% | 1,200 |
| 2025/10/17 | 1,148 | 1,153 | 1,148 | 1,153 | +5 | +0.4% | 600 |
| 2025/10/16 | 1,145 | 1,156 | 1,145 | 1,148 | -6 | -0.5% | 5,400 |
| 2025/10/15 | 1,146 | 1,154 | 1,146 | 1,154 | +9 | +0.8% | 300 |
| 2025/10/14 | 1,145 | 1,152 | 1,144 | 1,145 | -14 | -1.2% | 2,100 |
1～
50
件表示中 / 3851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 | 110,000円 | 0.0% | -54.6% | 1.73% | 22.68倍 | 0.79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 |
| ビザスク | 47,000円 | +9.1% | -14.5% | 0.00% | 9.07倍 | 4.62倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| リビンＴ | 323,500円 | +3.0% | -45.0% | 0.00% | 30.59倍 | 2.32倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| ＢＲＡＮＵ | 96,300円 | +32.0% | +15.2% | 0.00% | 16.60倍 | 10.47倍 |
|
中小建設業向け各種ＤＸ支援が柱。オウンドメディア構築や統合型ビジネスツールを展開 |
| ミライロ | 38,900円 | +13.0% | +63.4% | 0.00% | 31.76倍 | 4.87倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
市場注目の銘柄
チャート関連のコラム
