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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 1,026 | 1,030 | 1,024 | 1,024 | -1 | -0.1% | 1,700 |
| 2022/02/02 | 1,025 | 1,030 | 1,024 | 1,025 | -16 | -1.5% | 1,600 |
| 2022/02/01 | 1,046 | 1,046 | 1,028 | 1,041 | -1 | -0.1% | 400 |
| 2022/01/31 | 1,024 | 1,050 | 1,024 | 1,042 | +13 | +1.3% | 4,600 |
| 2022/01/28 | 1,024 | 1,033 | 1,015 | 1,029 | +5 | +0.5% | 4,800 |
| 2022/01/27 | 1,024 | 1,024 | 1,000 | 1,024 | -7 | -0.7% | 2,900 |
| 2022/01/26 | 1,031 | 1,031 | 1,031 | 1,031 | -1 | -0.1% | 6,400 |
| 2022/01/25 | 1,034 | 1,034 | 1,032 | 1,032 | +3 | +0.3% | 300 |
| 2022/01/24 | 1,029 | 1,029 | 1,020 | 1,029 | -5 | -0.5% | 1,000 |
| 2022/01/21 | 1,024 | 1,048 | 1,000 | 1,034 | +10 | +1% | 2,500 |
| 2022/01/20 | 1,020 | 1,049 | 1,011 | 1,024 | +4 | +0.4% | 1,200 |
| 2022/01/19 | 1,049 | 1,049 | 1,020 | 1,020 | -29 | -2.8% | 1,800 |
| 2022/01/18 | 1,042 | 1,049 | 1,042 | 1,049 | +7 | +0.7% | 600 |
| 2022/01/17 | 1,041 | 1,054 | 1,041 | 1,042 | +1 | +0.1% | 2,700 |
| 2022/01/14 | 1,052 | 1,052 | 1,040 | 1,041 | -11 | -1% | 1,000 |
| 2022/01/13 | 1,056 | 1,056 | 1,051 | 1,052 | -4 | -0.4% | 900 |
| 2022/01/12 | 1,076 | 1,076 | 1,046 | 1,056 | +4 | +0.4% | 2,000 |
| 2022/01/11 | 1,069 | 1,069 | 1,045 | 1,052 | +10 | +1% | 1,100 |
| 2022/01/07 | 1,041 | 1,076 | 1,041 | 1,042 | +2 | +0.2% | 800 |
| 2022/01/06 | 1,083 | 1,086 | 1,029 | 1,040 | -43 | -4% | 4,500 |
| 2022/01/05 | 1,080 | 1,083 | 1,070 | 1,083 | +4 | +0.4% | 1,700 |
| 2022/01/04 | 1,089 | 1,089 | 1,078 | 1,079 | -10 | -0.9% | 900 |
| 2021/12/30 | 1,078 | 1,089 | 1,078 | 1,089 | +18 | +1.7% | 1,200 |
| 2021/12/29 | 1,084 | 1,084 | 1,071 | 1,071 | -13 | -1.2% | 900 |
| 2021/12/28 | 1,090 | 1,090 | 1,074 | 1,084 | +3 | +0.3% | 2,200 |
| 2021/12/27 | 1,088 | 1,088 | 1,071 | 1,081 | -7 | -0.6% | 1,600 |
| 2021/12/24 | 1,094 | 1,094 | 1,071 | 1,088 | -5 | -0.5% | 3,400 |
| 2021/12/23 | 1,092 | 1,093 | 1,074 | 1,093 | +5 | +0.5% | 2,300 |
| 2021/12/22 | 1,088 | 1,089 | 1,079 | 1,088 | +7 | +0.6% | 2,800 |
| 2021/12/21 | 1,077 | 1,085 | 1,064 | 1,081 | +4 | +0.4% | 2,900 |
| 2021/12/20 | 1,080 | 1,093 | 1,077 | 1,077 | -3 | -0.3% | 1,500 |
| 2021/12/17 | 1,065 | 1,085 | 1,065 | 1,080 | +15 | +1.4% | 3,200 |
| 2021/12/16 | 1,066 | 1,075 | 1,056 | 1,065 | -1 | -0.1% | 4,700 |
| 2021/12/15 | 1,066 | 1,068 | 1,041 | 1,066 | -5 | -0.5% | 4,300 |
| 2021/12/14 | 1,087 | 1,087 | 1,055 | 1,071 | -17 | -1.6% | 3,500 |
| 2021/12/13 | 1,095 | 1,095 | 1,066 | 1,088 | -7 | -0.6% | 3,500 |
| 2021/12/10 | 1,080 | 1,100 | 1,052 | 1,095 | +14 | +1.3% | 7,800 |
| 2021/12/09 | 1,098 | 1,098 | 1,075 | 1,081 | -17 | -1.5% | 5,100 |
| 2021/12/08 | 1,095 | 1,098 | 1,082 | 1,098 | +18 | +1.7% | 4,500 |
| 2021/12/07 | 1,075 | 1,094 | 1,075 | 1,080 | +3 | +0.3% | 3,100 |
| 2021/12/06 | 1,042 | 1,086 | 1,042 | 1,077 | +35 | +3.4% | 14,700 |
| 2021/12/03 | 1,133 | 1,133 | 1,034 | 1,042 | +29 | +2.9% | 36,700 |
| 2021/12/02 | 1,010 | 1,019 | 1,010 | 1,013 | +3 | +0.3% | 1,200 |
| 2021/12/01 | 1,009 | 1,029 | 1,009 | 1,010 | -16 | -1.6% | 4,200 |
| 2021/11/30 | 997 | 1,039 | 994 | 1,026 | +32 | +3.2% | 5,900 |
| 2021/11/29 | 1,092 | 1,092 | 994 | 994 | -72 | -6.8% | 21,100 |
| 2021/11/26 | 1,063 | 1,079 | 1,060 | 1,066 | -7 | -0.7% | 14,600 |
| 2021/11/25 | 1,068 | 1,079 | 1,053 | 1,073 | +8 | +0.8% | 6,900 |
| 2021/11/24 | 1,060 | 1,066 | 1,055 | 1,065 | -3 | -0.3% | 2,000 |
| 2021/11/22 | 1,062 | 1,069 | 1,047 | 1,068 | +17 | +1.6% | 6,200 |
801～
850
件表示中 / 3699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 | 113,600円 | -2.9% | +0.7% | 1.67% | 11.38倍 | 0.84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 |
| 日本エンタ | 11,900円 | -4.0% | -69.4% | 2.52% | 305.13倍 | 0.96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 |
| ロジザード | 136,400円 | +12.0% | +15.6% | 1.32% | 15.68倍 | 2.11倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| ＣＡＰ | 76,300円 | +7.4% | +42.9% | 2.23% | 15.38倍 | 1.36倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| サインポスト | 34,200円 | +12.5% | +7.6% | 0.00% | 17.57倍 | 2.43倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
市場注目の銘柄
チャート関連のコラム
