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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,115 | 1,115 | 1,101 | 1,101 | -12 | -1.1% | 1,500 |
| 2025/02/05 | 1,112 | 1,116 | 1,112 | 1,113 | -13 | -1.2% | 1,700 |
| 2025/02/04 | 1,112 | 1,126 | 1,112 | 1,126 | +14 | +1.3% | 800 |
| 2025/02/03 | 1,120 | 1,120 | 1,112 | 1,112 | -8 | -0.7% | 1,100 |
| 2025/01/31 | 1,124 | 1,124 | 1,111 | 1,120 | -4 | -0.4% | 800 |
| 2025/01/30 | 1,113 | 1,124 | 1,101 | 1,124 | +11 | +1% | 1,000 |
| 2025/01/29 | 1,108 | 1,114 | 1,108 | 1,113 | +9 | +0.8% | 900 |
| 2025/01/28 | 1,138 | 1,138 | 1,092 | 1,104 | -10 | -0.9% | 3,100 |
| 2025/01/27 | 1,118 | 1,118 | 1,114 | 1,114 | -1 | -0.1% | 400 |
| 2025/01/24 | 1,103 | 1,115 | 1,103 | 1,115 | +12 | +1.1% | 300 |
| 2025/01/23 | 1,102 | 1,120 | 1,101 | 1,103 | -3 | -0.3% | 1,300 |
| 2025/01/22 | 1,121 | 1,121 | 1,091 | 1,106 | +15 | +1.4% | 1,600 |
| 2025/01/21 | 1,096 | 1,099 | 1,091 | 1,091 | -9 | -0.8% | 1,000 |
| 2025/01/20 | 1,100 | 1,100 | 1,100 | 1,100 | +16 | +1.5% | 1,600 |
| 2025/01/17 | 1,093 | 1,093 | 1,082 | 1,084 | - | - | 800 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 1,100 | 1,100 | 1,095 | 1,095 | -19 | -1.7% | 900 |
| 2025/01/14 | 1,104 | 1,114 | 1,095 | 1,114 | +14 | +1.3% | 700 |
| 2025/01/10 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,400 |
| 2025/01/09 | 1,114 | 1,114 | 1,106 | 1,110 | -4 | -0.4% | 1,100 |
| 2025/01/08 | 1,105 | 1,114 | 1,105 | 1,114 | +5 | +0.5% | 1,700 |
| 2025/01/07 | 1,105 | 1,109 | 1,102 | 1,109 | -8 | -0.7% | 900 |
| 2025/01/06 | 1,117 | 1,117 | 1,108 | 1,117 | +9 | +0.8% | 800 |
| 2024/12/30 | 1,100 | 1,118 | 1,100 | 1,108 | +8 | +0.7% | 900 |
| 2024/12/27 | 1,099 | 1,123 | 1,091 | 1,100 | +7 | +0.6% | 3,400 |
| 2024/12/26 | 1,094 | 1,099 | 1,093 | 1,093 | -1 | -0.1% | 1,400 |
| 2024/12/25 | 1,121 | 1,121 | 1,094 | 1,094 | -6 | -0.5% | 2,200 |
| 2024/12/24 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 800 |
| 2024/12/23 | 1,100 | 1,100 | 1,100 | 1,100 | +1 | +0.1% | 1,800 |
| 2024/12/20 | 1,104 | 1,109 | 1,093 | 1,099 | -5 | -0.5% | 2,500 |
| 2024/12/19 | 1,111 | 1,117 | 1,099 | 1,104 | -12 | -1.1% | 9,500 |
| 2024/12/18 | 1,118 | 1,118 | 1,116 | 1,116 | -2 | -0.2% | 500 |
| 2024/12/17 | 1,115 | 1,118 | 1,103 | 1,118 | -2 | -0.2% | 700 |
| 2024/12/16 | 1,113 | 1,120 | 1,108 | 1,120 | +1 | +0.1% | 2,100 |
| 2024/12/13 | 1,106 | 1,119 | 1,105 | 1,119 | +4 | +0.4% | 3,500 |
| 2024/12/12 | 1,111 | 1,116 | 1,110 | 1,115 | -2 | -0.2% | 1,200 |
| 2024/12/11 | 1,120 | 1,120 | 1,110 | 1,117 | -8 | -0.7% | 700 |
| 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 |
101～
150
件表示中 / 3735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 | 114,900円 | -2.9% | +0.7% | 1.65% | 11.51倍 | 0.85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 |
| ネットイヤー | 65,300円 | +3.6% | +20.5% | 0.92% | 66.23倍 | 1.73倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| ハイブリテク | 39,900円 | +3.9% | +113.4% | 0.00% | 34.58倍 | 2.06倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| ブレインズ | 79,700円 | +23.9% | +41.1% | 0.00% | 63.25倍 | 3.01倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| 日本エンタ | 11,700円 | -4.0% | -69.4% | 2.56% | 300.00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 |
市場注目の銘柄
チャート関連のコラム
