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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 1,153 | 1,153 | 1,151 | 1,151 | -8 | -0.7% | 1,200 |
| 2025/07/17 | 1,159 | 1,159 | 1,159 | 1,159 | +8 | +0.7% | 300 |
| 2025/07/16 | 1,151 | 1,159 | 1,151 | 1,151 | -7 | -0.6% | 1,100 |
| 2025/07/15 | 1,155 | 1,158 | 1,155 | 1,158 | +8 | +0.7% | 700 |
| 2025/07/14 | 1,168 | 1,168 | 1,149 | 1,150 | -20 | -1.7% | 3,200 |
| 2025/07/11 | 1,172 | 1,172 | 1,155 | 1,170 | -2 | -0.2% | 1,800 |
| 2025/07/10 | 1,174 | 1,174 | 1,172 | 1,172 | -2 | -0.2% | 800 |
| 2025/07/09 | 1,179 | 1,179 | 1,159 | 1,174 | -5 | -0.4% | 1,200 |
| 2025/07/08 | 1,149 | 1,179 | 1,149 | 1,179 | +29 | +2.5% | 1,100 |
| 2025/07/07 | 1,158 | 1,158 | 1,150 | 1,150 | +1 | +0.1% | 1,200 |
| 2025/07/04 | 1,160 | 1,160 | 1,131 | 1,149 | -11 | -0.9% | 2,900 |
| 2025/07/03 | 1,155 | 1,160 | 1,155 | 1,160 | +11 | +1% | 300 |
| 2025/07/02 | 1,150 | 1,150 | 1,149 | 1,149 | -1 | -0.1% | 500 |
| 2025/07/01 | 1,153 | 1,153 | 1,142 | 1,150 | +1 | +0.1% | 1,300 |
| 2025/06/30 | 1,135 | 1,149 | 1,135 | 1,149 | +15 | +1.3% | 1,500 |
| 2025/06/27 | 1,146 | 1,146 | 1,133 | 1,134 | -12 | -1% | 3,700 |
| 2025/06/26 | 1,130 | 1,146 | 1,130 | 1,146 | -4 | -0.3% | 2,200 |
| 2025/06/25 | 1,155 | 1,155 | 1,140 | 1,150 | -3 | -0.3% | 2,800 |
| 2025/06/24 | 1,143 | 1,157 | 1,140 | 1,153 | +8 | +0.7% | 2,700 |
| 2025/06/23 | 1,150 | 1,150 | 1,144 | 1,145 | +1 | +0.1% | 800 |
| 2025/06/20 | 1,139 | 1,144 | 1,139 | 1,144 | +12 | +1.1% | 500 |
| 2025/06/19 | 1,144 | 1,145 | 1,126 | 1,132 | -3 | -0.3% | 5,900 |
| 2025/06/18 | 1,136 | 1,136 | 1,124 | 1,135 | -1 | -0.1% | 2,100 |
| 2025/06/17 | 1,144 | 1,144 | 1,132 | 1,136 | -17 | -1.5% | 2,100 |
| 2025/06/16 | 1,147 | 1,157 | 1,132 | 1,153 | +1 | +0.1% | 3,700 |
| 2025/06/13 | 1,154 | 1,154 | 1,140 | 1,152 | -2 | -0.2% | 5,600 |
| 2025/06/12 | 1,158 | 1,158 | 1,153 | 1,154 | -4 | -0.3% | 1,800 |
| 2025/06/11 | 1,168 | 1,210 | 1,150 | 1,158 | -6 | -0.5% | 12,800 |
| 2025/06/10 | 1,139 | 1,189 | 1,121 | 1,164 | +36 | +3.2% | 16,000 |
| 2025/06/09 | 1,137 | 1,280 | 1,110 | 1,128 | -61 | -5.1% | 95,900 |
| 2025/06/06 | 1,186 | 1,208 | 1,186 | 1,189 | +4 | +0.3% | 8,700 |
| 2025/06/05 | 1,178 | 1,248 | 1,175 | 1,185 | -2 | -0.2% | 7,000 |
| 2025/06/04 | 1,187 | 1,300 | 1,186 | 1,187 | +3 | +0.3% | 22,200 |
| 2025/06/03 | 1,164 | 1,184 | 1,164 | 1,184 | +20 | +1.7% | 1,500 |
| 2025/06/02 | 1,170 | 1,188 | 1,163 | 1,164 | -1 | -0.1% | 1,500 |
| 2025/05/30 | 1,160 | 1,165 | 1,160 | 1,165 | +9 | +0.8% | 300 |
| 2025/05/29 | 1,156 | 1,165 | 1,147 | 1,156 | ±0 | ±0% | 1,600 |
| 2025/05/28 | 1,161 | 1,169 | 1,156 | 1,156 | -9 | -0.8% | 1,800 |
| 2025/05/27 | 1,155 | 1,165 | 1,155 | 1,165 | +12 | +1% | 200 |
| 2025/05/26 | 1,174 | 1,174 | 1,150 | 1,153 | -7 | -0.6% | 2,300 |
| 2025/05/23 | 1,123 | 1,190 | 1,123 | 1,160 | +38 | +3.4% | 13,600 |
| 2025/05/22 | 1,129 | 1,129 | 1,111 | 1,122 | -7 | -0.6% | 4,000 |
| 2025/05/21 | 1,129 | 1,129 | 1,129 | 1,129 | +4 | +0.4% | 100 |
| 2025/05/20 | 1,120 | 1,125 | 1,120 | 1,125 | +5 | +0.4% | 1,000 |
| 2025/05/19 | 1,111 | 1,122 | 1,111 | 1,120 | -19 | -1.7% | 1,100 |
| 2025/05/16 | 1,144 | 1,144 | 1,139 | 1,139 | +3 | +0.3% | 600 |
| 2025/05/15 | 1,120 | 1,149 | 1,120 | 1,136 | +7 | +0.6% | 2,100 |
| 2025/05/14 | 1,130 | 1,130 | 1,120 | 1,129 | -12 | -1.1% | 2,800 |
| 2025/05/13 | 1,150 | 1,150 | 1,141 | 1,141 | +1 | +0.1% | 1,000 |
| 2025/05/12 | 1,111 | 1,142 | 1,111 | 1,140 | +21 | +1.9% | 6,000 |
51～
100
件表示中 / 3795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 | 114,200円 | 0.0% | -54.6% | 1.66% | 23.54倍 | 0.82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 |
| ポストプライ | 45,600円 | +54.9% | -69.1% | 0.00% | 133.72倍 | 4.70倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| ＳＩＧ Ｇ | 78,100円 | +19.7% | +0.9% | 3.71% | 9.65倍 | 1.82倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| システムズＤ | 130,000円 | +4.7% | +23.3% | 3.85% | 11.85倍 | 0.97倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| 日本エンタ | 11,700円 | +20.0% | +180.9% | 2.56% | 29.10倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
