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 |
|---|---|---|---|---|---|---|---|
| 2019/08/19 | 1,086 | 1,182 | 1,062 | 1,139 | +79 | +7.5% | 22,400 |
| 2019/08/16 | 1,015 | 1,066 | 1,000 | 1,060 | +48 | +4.7% | 8,000 |
| 2019/08/15 | 983 | 1,013 | 981 | 1,012 | +14 | +1.4% | 6,200 |
| 2019/08/14 | 1,014 | 1,024 | 998 | 998 | -13 | -1.3% | 7,600 |
| 2019/08/13 | 1,039 | 1,039 | 1,005 | 1,011 | -28 | -2.7% | 5,200 |
| 2019/08/09 | 1,048 | 1,048 | 1,027 | 1,039 | +8 | +0.8% | 4,300 |
| 2019/08/08 | 1,051 | 1,055 | 1,025 | 1,031 | -20 | -1.9% | 3,100 |
| 2019/08/07 | 1,075 | 1,075 | 1,040 | 1,051 | -17 | -1.6% | 3,100 |
| 2019/08/06 | 1,017 | 1,077 | 1,000 | 1,068 | +32 | +3.1% | 9,700 |
| 2019/08/05 | 1,096 | 1,100 | 1,015 | 1,036 | -74 | -6.7% | 14,700 |
| 2019/08/02 | 1,150 | 1,150 | 1,105 | 1,110 | -42 | -3.6% | 5,000 |
| 2019/08/01 | 1,154 | 1,165 | 1,152 | 1,152 | -29 | -2.5% | 5,100 |
| 2019/07/31 | 1,175 | 1,185 | 1,152 | 1,181 | -5 | -0.4% | 3,700 |
| 2019/07/30 | 1,221 | 1,265 | 1,140 | 1,186 | -133 | -10.1% | 22,500 |
| 2019/07/29 | 1,320 | 1,338 | 1,305 | 1,319 | -35 | -2.6% | 12,000 |
| 2019/07/26 | 1,353 | 1,362 | 1,339 | 1,354 | -3 | -0.2% | 5,000 |
| 2019/07/25 | 1,373 | 1,373 | 1,320 | 1,357 | -6 | -0.4% | 9,300 |
| 2019/07/24 | 1,357 | 1,364 | 1,357 | 1,363 | +7 | +0.5% | 5,600 |
| 2019/07/23 | 1,337 | 1,362 | 1,337 | 1,356 | +24 | +1.8% | 3,900 |
| 2019/07/22 | 1,323 | 1,340 | 1,322 | 1,332 | -16 | -1.2% | 4,400 |
| 2019/07/19 | 1,337 | 1,348 | 1,337 | 1,348 | +10 | +0.7% | 1,600 |
| 2019/07/18 | 1,362 | 1,362 | 1,338 | 1,338 | -24 | -1.8% | 6,900 |
| 2019/07/17 | 1,385 | 1,385 | 1,362 | 1,362 | -12 | -0.9% | 5,300 |
| 2019/07/16 | 1,388 | 1,398 | 1,351 | 1,374 | +24 | +1.8% | 15,300 |
| 2019/07/12 | 1,356 | 1,356 | 1,342 | 1,350 | +12 | +0.9% | 1,300 |
| 2019/07/11 | 1,344 | 1,348 | 1,325 | 1,338 | +5 | +0.4% | 3,300 |
| 2019/07/10 | 1,337 | 1,344 | 1,332 | 1,333 | -11 | -0.8% | 1,800 |
| 2019/07/09 | 1,332 | 1,345 | 1,331 | 1,344 | +7 | +0.5% | 1,900 |
| 2019/07/08 | 1,350 | 1,350 | 1,327 | 1,337 | -3 | -0.2% | 5,100 |
| 2019/07/05 | 1,368 | 1,368 | 1,330 | 1,340 | +12 | +0.9% | 7,400 |
| 2019/07/04 | 1,316 | 1,341 | 1,316 | 1,328 | +8 | +0.6% | 4,600 |
| 2019/07/03 | 1,349 | 1,349 | 1,301 | 1,320 | -17 | -1.3% | 5,700 |
| 2019/07/02 | 1,337 | 1,345 | 1,337 | 1,337 | ±0 | ±0% | 3,100 |
| 2019/07/01 | 1,326 | 1,346 | 1,320 | 1,337 | +14 | +1.1% | 6,600 |
| 2019/06/28 | 1,340 | 1,340 | 1,300 | 1,323 | +2 | +0.2% | 9,600 |
| 2019/06/27 | 1,348 | 1,348 | 1,309 | 1,321 | +1 | +0.1% | 7,200 |
| 2019/06/26 | 1,332 | 1,333 | 1,316 | 1,320 | -22 | -1.6% | 3,200 |
| 2019/06/25 | 1,387 | 1,387 | 1,339 | 1,342 | -45 | -3.2% | 6,900 |
| 2019/06/24 | 1,400 | 1,400 | 1,365 | 1,387 | -3 | -0.2% | 1,500 |
| 2019/06/21 | 1,384 | 1,409 | 1,384 | 1,390 | +14 | +1% | 6,700 |
| 2019/06/20 | 1,389 | 1,390 | 1,357 | 1,376 | +13 | +1% | 5,000 |
| 2019/06/19 | 1,399 | 1,399 | 1,314 | 1,363 | +24 | +1.8% | 9,600 |
| 2019/06/18 | 1,388 | 1,405 | 1,311 | 1,339 | -49 | -3.5% | 9,500 |
| 2019/06/17 | 1,400 | 1,418 | 1,386 | 1,388 | -2 | -0.1% | 2,900 |
| 2019/06/14 | 1,403 | 1,410 | 1,380 | 1,390 | -20 | -1.4% | 5,800 |
| 2019/06/13 | 1,480 | 1,519 | 1,400 | 1,410 | -30 | -2.1% | 28,800 |
| 2019/06/12 | 1,409 | 1,443 | 1,400 | 1,440 | +61 | +4.4% | 20,500 |
| 2019/06/11 | 1,338 | 1,463 | 1,311 | 1,379 | +131 | +10.5% | 49,700 |
| 2019/06/10 | 1,259 | 1,292 | 1,245 | 1,248 | +1 | +0.1% | 3,900 |
| 2019/06/07 | 1,237 | 1,253 | 1,225 | 1,247 | -20 | -1.6% | 1,800 |
1401～
1450
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 | 113,900円 | -2.9% | +0.7% | 1.67% | 11.41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 | 12,000円 | -4.0% | -69.4% | 2.50% | 307.69倍 | 0.97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 | 124,000円 | +12.0% | +15.6% | 1.45% | 14.25倍 | 1.92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 | 76,200円 | +7.4% | +42.9% | 2.23% | 15.36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 | 34,700円 | +12.5% | +7.6% | 0.00% | 17.83倍 | 2.47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
