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 |
|---|---|---|---|---|---|---|---|
| 2021/11/19 | 1,057 | 1,059 | 1,039 | 1,051 | +1 | +0.1% | 2,200 |
| 2021/11/18 | 1,038 | 1,057 | 1,037 | 1,050 | +4 | +0.4% | 3,800 |
| 2021/11/17 | 1,043 | 1,046 | 1,037 | 1,046 | +3 | +0.3% | 1,100 |
| 2021/11/16 | 1,037 | 1,045 | 1,037 | 1,043 | +6 | +0.6% | 600 |
| 2021/11/15 | 1,049 | 1,049 | 1,036 | 1,037 | -11 | -1% | 1,200 |
| 2021/11/12 | 1,033 | 1,048 | 1,033 | 1,048 | +19 | +1.8% | 1,100 |
| 2021/11/11 | 1,042 | 1,042 | 1,020 | 1,029 | -18 | -1.7% | 800 |
| 2021/11/10 | 1,083 | 1,083 | 1,047 | 1,047 | +14 | +1.4% | 7,200 |
| 2021/11/09 | 1,026 | 1,037 | 1,023 | 1,033 | +1 | +0.1% | 2,800 |
| 2021/11/08 | 1,027 | 1,038 | 1,019 | 1,032 | +16 | +1.6% | 5,500 |
| 2021/11/05 | 1,009 | 1,016 | 1,008 | 1,016 | +8 | +0.8% | 2,400 |
| 2021/11/04 | 1,008 | 1,014 | 1,004 | 1,008 | -3 | -0.3% | 1,100 |
| 2021/11/02 | 1,011 | 1,014 | 1,005 | 1,011 | +10 | +1% | 1,400 |
| 2021/11/01 | 1,012 | 1,015 | 1,000 | 1,001 | -12 | -1.2% | 4,800 |
| 2021/10/29 | 1,020 | 1,020 | 1,005 | 1,013 | -7 | -0.7% | 1,700 |
| 2021/10/28 | 1,015 | 1,020 | 1,008 | 1,020 | +5 | +0.5% | 2,400 |
| 2021/10/27 | 1,020 | 1,020 | 1,012 | 1,015 | -8 | -0.8% | 500 |
| 2021/10/26 | 1,024 | 1,024 | 1,006 | 1,023 | -1 | -0.1% | 2,100 |
| 2021/10/25 | 1,020 | 1,027 | 1,011 | 1,024 | +1 | +0.1% | 700 |
| 2021/10/22 | 1,019 | 1,023 | 1,012 | 1,023 | +3 | +0.3% | 400 |
| 2021/10/21 | 1,030 | 1,030 | 1,020 | 1,020 | -12 | -1.2% | 1,800 |
| 2021/10/20 | 1,027 | 1,032 | 1,026 | 1,032 | - | - | 500 |
| 2021/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/18 | 1,045 | 1,045 | 1,025 | 1,027 | -18 | -1.7% | 1,200 |
| 2021/10/15 | 1,045 | 1,045 | 1,025 | 1,045 | +28 | +2.8% | 1,800 |
| 2021/10/14 | 1,013 | 1,045 | 1,009 | 1,017 | -7 | -0.7% | 3,900 |
| 2021/10/13 | 1,033 | 1,047 | 1,023 | 1,024 | -15 | -1.4% | 1,900 |
| 2021/10/12 | 1,046 | 1,046 | 1,021 | 1,039 | -7 | -0.7% | 1,400 |
| 2021/10/11 | 1,048 | 1,049 | 1,041 | 1,046 | +10 | +1% | 2,900 |
| 2021/10/08 | 1,036 | 1,036 | 1,036 | 1,036 | +3 | +0.3% | 100 |
| 2021/10/07 | 1,029 | 1,041 | 1,011 | 1,033 | +13 | +1.3% | 600 |
| 2021/10/06 | 1,049 | 1,049 | 1,020 | 1,020 | -30 | -2.9% | 5,500 |
| 2021/10/05 | 1,000 | 1,050 | 990 | 1,050 | +40 | +4% | 9,200 |
| 2021/10/04 | 1,016 | 1,016 | 1,001 | 1,010 | +4 | +0.4% | 2,500 |
| 2021/10/01 | 1,006 | 1,026 | 1,006 | 1,006 | -9 | -0.9% | 4,100 |
| 2021/09/30 | 1,016 | 1,023 | 1,007 | 1,015 | -5 | -0.5% | 900 |
| 2021/09/29 | 1,007 | 1,037 | 1,002 | 1,020 | +11 | +1.1% | 3,500 |
| 2021/09/28 | 1,019 | 1,019 | 1,007 | 1,009 | -16 | -1.6% | 500 |
| 2021/09/27 | 1,027 | 1,027 | 1,020 | 1,025 | +15 | +1.5% | 1,200 |
| 2021/09/24 | 1,010 | 1,014 | 1,009 | 1,010 | +5 | +0.5% | 1,000 |
| 2021/09/22 | 1,011 | 1,013 | 1,005 | 1,005 | -13 | -1.3% | 2,000 |
| 2021/09/21 | 1,020 | 1,020 | 1,009 | 1,018 | -5 | -0.5% | 4,700 |
| 2021/09/17 | 1,013 | 1,023 | 1,011 | 1,023 | +6 | +0.6% | 2,100 |
| 2021/09/16 | 1,023 | 1,034 | 1,016 | 1,017 | -7 | -0.7% | 3,500 |
| 2021/09/15 | 1,023 | 1,025 | 1,020 | 1,024 | -2 | -0.2% | 1,800 |
| 2021/09/14 | 1,026 | 1,026 | 1,023 | 1,026 | -4 | -0.4% | 400 |
| 2021/09/13 | 1,021 | 1,040 | 1,021 | 1,030 | +4 | +0.4% | 1,400 |
| 2021/09/10 | 1,040 | 1,042 | 1,020 | 1,026 | -15 | -1.4% | 7,200 |
| 2021/09/09 | 1,036 | 1,044 | 1,030 | 1,041 | +5 | +0.5% | 2,800 |
| 2021/09/08 | 1,036 | 1,036 | 1,027 | 1,036 | -8 | -0.8% | 1,200 |
851～
900
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
