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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 1,033 | 1,044 | 1,024 | 1,044 | +5 | +0.5% | 4,200 |
| 2021/09/06 | 1,038 | 1,040 | 1,032 | 1,039 | +17 | +1.7% | 5,000 |
| 2021/09/03 | 1,025 | 1,030 | 1,020 | 1,022 | -8 | -0.8% | 3,100 |
| 2021/09/02 | 1,014 | 1,030 | 1,010 | 1,030 | +12 | +1.2% | 3,900 |
| 2021/09/01 | 1,020 | 1,026 | 1,012 | 1,018 | +4 | +0.4% | 9,300 |
| 2021/08/31 | 1,021 | 1,029 | 1,012 | 1,014 | +1 | +0.1% | 5,000 |
| 2021/08/30 | 1,036 | 1,041 | 1,008 | 1,013 | -53 | -5% | 20,600 |
| 2021/08/27 | 1,091 | 1,093 | 1,065 | 1,066 | -22 | -2% | 14,200 |
| 2021/08/26 | 1,098 | 1,098 | 1,063 | 1,088 | -10 | -0.9% | 10,100 |
| 2021/08/25 | 1,085 | 1,098 | 1,051 | 1,098 | +23 | +2.1% | 15,600 |
| 2021/08/24 | 1,038 | 1,084 | 1,038 | 1,075 | +44 | +4.3% | 11,600 |
| 2021/08/23 | 1,024 | 1,037 | 1,011 | 1,031 | +13 | +1.3% | 4,600 |
| 2021/08/20 | 1,010 | 1,018 | 1,005 | 1,018 | +3 | +0.3% | 2,000 |
| 2021/08/19 | 1,000 | 1,020 | 1,000 | 1,015 | -4 | -0.4% | 3,800 |
| 2021/08/18 | 1,014 | 1,021 | 1,009 | 1,019 | +5 | +0.5% | 1,600 |
| 2021/08/17 | 1,025 | 1,025 | 1,014 | 1,014 | -11 | -1.1% | 5,300 |
| 2021/08/16 | 1,034 | 1,034 | 1,015 | 1,025 | -6 | -0.6% | 1,300 |
| 2021/08/13 | 1,047 | 1,047 | 1,025 | 1,031 | +8 | +0.8% | 800 |
| 2021/08/12 | 1,029 | 1,029 | 1,022 | 1,023 | -6 | -0.6% | 1,500 |
| 2021/08/11 | 1,034 | 1,036 | 1,026 | 1,029 | +2 | +0.2% | 2,100 |
| 2021/08/10 | 1,019 | 1,030 | 1,019 | 1,027 | ±0 | ±0% | 2,000 |
| 2021/08/06 | 1,028 | 1,028 | 1,022 | 1,027 | +5 | +0.5% | 1,400 |
| 2021/08/05 | 1,024 | 1,026 | 1,020 | 1,022 | -11 | -1.1% | 2,200 |
| 2021/08/04 | 1,056 | 1,056 | 1,030 | 1,033 | -26 | -2.5% | 2,100 |
| 2021/08/03 | 1,062 | 1,070 | 1,046 | 1,059 | -2 | -0.2% | 3,900 |
| 2021/08/02 | 1,046 | 1,071 | 1,046 | 1,061 | +17 | +1.6% | 2,300 |
| 2021/07/30 | 1,067 | 1,068 | 1,044 | 1,044 | -26 | -2.4% | 1,800 |
| 2021/07/29 | 1,070 | 1,083 | 1,070 | 1,070 | -10 | -0.9% | 6,800 |
| 2021/07/28 | 1,073 | 1,080 | 1,066 | 1,080 | +1 | +0.1% | 4,200 |
| 2021/07/27 | 1,080 | 1,082 | 1,064 | 1,079 | +16 | +1.5% | 10,300 |
| 2021/07/26 | 1,060 | 1,083 | 1,058 | 1,063 | +6 | +0.6% | 4,300 |
| 2021/07/21 | 1,058 | 1,066 | 1,057 | 1,057 | -2 | -0.2% | 1,300 |
| 2021/07/20 | 1,059 | 1,059 | 1,055 | 1,059 | +1 | +0.1% | 1,800 |
| 2021/07/19 | 1,058 | 1,069 | 1,058 | 1,058 | -10 | -0.9% | 3,800 |
| 2021/07/16 | 1,063 | 1,079 | 1,063 | 1,068 | -7 | -0.7% | 1,200 |
| 2021/07/15 | 1,070 | 1,075 | 1,067 | 1,075 | ±0 | ±0% | 1,000 |
| 2021/07/14 | 1,080 | 1,080 | 1,070 | 1,075 | -5 | -0.5% | 500 |
| 2021/07/13 | 1,082 | 1,083 | 1,072 | 1,080 | +12 | +1.1% | 2,100 |
| 2021/07/12 | 1,082 | 1,084 | 1,068 | 1,068 | -11 | -1% | 3,500 |
| 2021/07/09 | 1,070 | 1,082 | 1,067 | 1,079 | -2 | -0.2% | 3,400 |
| 2021/07/08 | 1,080 | 1,082 | 1,075 | 1,081 | +5 | +0.5% | 2,800 |
| 2021/07/07 | 1,082 | 1,082 | 1,076 | 1,076 | -7 | -0.6% | 1,500 |
| 2021/07/06 | 1,073 | 1,083 | 1,073 | 1,083 | +17 | +1.6% | 1,500 |
| 2021/07/05 | 1,074 | 1,085 | 1,066 | 1,066 | -11 | -1% | 1,500 |
| 2021/07/02 | 1,077 | 1,077 | 1,067 | 1,077 | +11 | +1% | 900 |
| 2021/07/01 | 1,071 | 1,072 | 1,061 | 1,066 | -5 | -0.5% | 1,900 |
| 2021/06/30 | 1,073 | 1,073 | 1,071 | 1,071 | -4 | -0.4% | 900 |
| 2021/06/29 | 1,090 | 1,090 | 1,075 | 1,075 | +1 | +0.1% | 1,800 |
| 2021/06/28 | 1,088 | 1,091 | 1,066 | 1,074 | -1 | -0.1% | 2,300 |
| 2021/06/25 | 1,070 | 1,078 | 1,061 | 1,075 | +10 | +0.9% | 1,600 |
901～
950
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
