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 |
|---|---|---|---|---|---|---|---|
| 2024/12/10 | 1,114 | 1,127 | 1,108 | 1,125 | +20 | +1.8% | 5,800 |
| 2024/12/09 | 1,134 | 1,140 | 1,102 | 1,105 | -89 | -7.5% | 23,300 |
| 2024/12/06 | 1,185 | 1,213 | 1,183 | 1,194 | +8 | +0.7% | 11,200 |
| 2024/12/05 | 1,177 | 1,186 | 1,172 | 1,186 | +9 | +0.8% | 4,300 |
| 2024/12/04 | 1,182 | 1,183 | 1,177 | 1,177 | -1 | -0.1% | 1,800 |
| 2024/12/03 | 1,165 | 1,185 | 1,165 | 1,178 | +8 | +0.7% | 2,800 |
| 2024/12/02 | 1,170 | 1,170 | 1,159 | 1,170 | +1 | +0.1% | 1,200 |
| 2024/11/29 | 1,131 | 1,175 | 1,131 | 1,169 | +33 | +2.9% | 8,200 |
| 2024/11/28 | 1,136 | 1,136 | 1,136 | 1,136 | -2 | -0.2% | 400 |
| 2024/11/27 | 1,123 | 1,138 | 1,117 | 1,138 | +16 | +1.4% | 800 |
| 2024/11/26 | 1,138 | 1,138 | 1,105 | 1,122 | -15 | -1.3% | 2,500 |
| 2024/11/25 | 1,139 | 1,139 | 1,120 | 1,137 | -2 | -0.2% | 2,400 |
| 2024/11/22 | 1,139 | 1,139 | 1,121 | 1,139 | -6 | -0.5% | 1,000 |
| 2024/11/21 | 1,139 | 1,145 | 1,138 | 1,145 | +6 | +0.5% | 1,200 |
| 2024/11/20 | 1,123 | 1,139 | 1,123 | 1,139 | ±0 | ±0% | 700 |
| 2024/11/19 | 1,130 | 1,139 | 1,130 | 1,139 | +4 | +0.4% | 800 |
| 2024/11/18 | 1,154 | 1,154 | 1,109 | 1,135 | -21 | -1.8% | 2,500 |
| 2024/11/15 | 1,165 | 1,166 | 1,156 | 1,156 | -19 | -1.6% | 1,700 |
| 2024/11/14 | 1,179 | 1,179 | 1,155 | 1,175 | - | - | 400 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 1,180 | 1,180 | 1,171 | 1,171 | -7 | -0.6% | 1,000 |
| 2024/11/11 | 1,181 | 1,181 | 1,171 | 1,178 | -3 | -0.3% | 4,700 |
| 2024/11/08 | 1,180 | 1,189 | 1,170 | 1,181 | +7 | +0.6% | 3,800 |
| 2024/11/07 | 1,154 | 1,174 | 1,154 | 1,174 | +21 | +1.8% | 2,100 |
| 2024/11/06 | 1,144 | 1,153 | 1,142 | 1,153 | +14 | +1.2% | 1,000 |
| 2024/11/05 | 1,150 | 1,150 | 1,092 | 1,139 | -11 | -1% | 4,000 |
| 2024/11/01 | 1,131 | 1,150 | 1,123 | 1,150 | +10 | +0.9% | 2,000 |
| 2024/10/31 | 1,142 | 1,144 | 1,127 | 1,140 | +10 | +0.9% | 1,700 |
| 2024/10/30 | 1,100 | 1,149 | 1,100 | 1,130 | +39 | +3.6% | 6,500 |
| 2024/10/29 | 1,097 | 1,099 | 1,088 | 1,091 | -6 | -0.5% | 1,000 |
| 2024/10/28 | 1,089 | 1,098 | 1,077 | 1,097 | +8 | +0.7% | 3,500 |
| 2024/10/25 | 1,080 | 1,093 | 1,070 | 1,089 | +9 | +0.8% | 2,000 |
| 2024/10/24 | 1,080 | 1,091 | 1,079 | 1,080 | -12 | -1.1% | 1,200 |
| 2024/10/23 | 1,079 | 1,095 | 1,077 | 1,092 | +13 | +1.2% | 1,100 |
| 2024/10/22 | 1,079 | 1,079 | 1,079 | 1,079 | -6 | -0.6% | 200 |
| 2024/10/21 | 1,080 | 1,085 | 1,080 | 1,085 | +2 | +0.2% | 400 |
| 2024/10/18 | 1,084 | 1,084 | 1,083 | 1,083 | -1 | -0.1% | 300 |
| 2024/10/17 | 1,090 | 1,090 | 1,084 | 1,084 | +4 | +0.4% | 400 |
| 2024/10/16 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 1,200 |
| 2024/10/15 | 1,084 | 1,100 | 1,081 | 1,100 | +22 | +2% | 3,700 |
| 2024/10/11 | 1,070 | 1,078 | 1,069 | 1,078 | +10 | +0.9% | 1,000 |
| 2024/10/10 | 1,073 | 1,073 | 1,065 | 1,068 | -13 | -1.2% | 700 |
| 2024/10/09 | 1,057 | 1,081 | 1,057 | 1,081 | +20 | +1.9% | 1,800 |
| 2024/10/08 | 1,064 | 1,064 | 1,061 | 1,061 | -3 | -0.3% | 1,500 |
| 2024/10/07 | 1,069 | 1,070 | 1,064 | 1,064 | -3 | -0.3% | 2,100 |
| 2024/10/04 | 1,077 | 1,079 | 1,067 | 1,067 | -5 | -0.5% | 500 |
| 2024/10/03 | 1,114 | 1,114 | 1,060 | 1,072 | -19 | -1.7% | 6,400 |
| 2024/10/02 | 1,050 | 1,140 | 1,050 | 1,091 | +37 | +3.5% | 27,100 |
| 2024/10/01 | 1,048 | 1,058 | 1,048 | 1,054 | +9 | +0.9% | 1,100 |
| 2024/09/30 | 1,038 | 1,065 | 1,038 | 1,045 | -21 | -2% | 2,900 |
101～
150
件表示中 / 3698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 | 112,900円 | -2.9% | +0.7% | 1.68% | 11.31倍 | 0.83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 |
| ロジザード | 137,000円 | +12.0% | +15.6% | 1.31% | 15.75倍 | 2.12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 |
| 日本エンタ | 11,600円 | -4.0% | -69.4% | 2.59% | 297.44倍 | 0.94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 |
| サインポスト | 34,600円 | +12.5% | +7.6% | 0.00% | 17.77倍 | 2.45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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
