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 |
|---|---|---|---|---|---|---|---|
| 2019/06/06 | 1,257 | 1,267 | 1,220 | 1,267 | +27 | +2.2% | 6,300 |
| 2019/06/05 | 1,290 | 1,290 | 1,202 | 1,240 | -20 | -1.6% | 7,300 |
| 2019/06/04 | 1,258 | 1,266 | 1,170 | 1,260 | -23 | -1.8% | 16,900 |
| 2019/06/03 | 1,354 | 1,379 | 1,252 | 1,283 | -70 | -5.2% | 24,400 |
| 2019/05/31 | 1,376 | 1,392 | 1,262 | 1,353 | -27 | -2% | 20,500 |
| 2019/05/30 | 1,384 | 1,389 | 1,329 | 1,380 | -19 | -1.4% | 9,500 |
| 2019/05/29 | 1,394 | 1,409 | 1,355 | 1,399 | -5 | -0.4% | 7,100 |
| 2019/05/28 | 1,447 | 1,447 | 1,395 | 1,404 | -43 | -3% | 8,200 |
| 2019/05/27 | 1,459 | 1,459 | 1,428 | 1,447 | +32 | +2.3% | 11,800 |
| 2019/05/24 | 1,388 | 1,458 | 1,353 | 1,415 | +14 | +1% | 15,500 |
| 2019/05/23 | 1,495 | 1,495 | 1,350 | 1,401 | -83 | -5.6% | 26,700 |
| 2019/05/22 | 1,445 | 1,550 | 1,445 | 1,484 | +59 | +4.1% | 29,700 |
| 2019/05/21 | 1,368 | 1,443 | 1,338 | 1,425 | +79 | +5.9% | 26,800 |
| 2019/05/20 | 1,228 | 1,350 | 1,228 | 1,346 | +131 | +10.8% | 18,600 |
| 2019/05/17 | 1,174 | 1,238 | 1,174 | 1,215 | +41 | +3.5% | 6,400 |
| 2019/05/16 | 1,187 | 1,187 | 1,149 | 1,174 | -19 | -1.6% | 1,800 |
| 2019/05/15 | 1,171 | 1,193 | 1,146 | 1,193 | +30 | +2.6% | 2,900 |
| 2019/05/14 | 1,101 | 1,163 | 1,100 | 1,163 | -18 | -1.5% | 4,200 |
| 2019/05/13 | 1,209 | 1,215 | 1,170 | 1,181 | -11 | -0.9% | 2,700 |
| 2019/05/10 | 1,172 | 1,205 | 1,172 | 1,192 | +20 | +1.7% | 3,000 |
| 2019/05/09 | 1,196 | 1,196 | 1,152 | 1,172 | -34 | -2.8% | 2,900 |
| 2019/05/08 | 1,222 | 1,222 | 1,197 | 1,206 | -20 | -1.6% | 1,300 |
| 2019/05/07 | 1,194 | 1,228 | 1,194 | 1,226 | +25 | +2.1% | 1,900 |
| 2019/04/26 | 1,203 | 1,210 | 1,191 | 1,201 | +1 | +0.1% | 1,300 |
| 2019/04/25 | 1,191 | 1,211 | 1,190 | 1,200 | +7 | +0.6% | 2,300 |
| 2019/04/24 | 1,195 | 1,219 | 1,186 | 1,193 | -7 | -0.6% | 2,400 |
| 2019/04/23 | 1,227 | 1,227 | 1,200 | 1,200 | -14 | -1.2% | 1,700 |
| 2019/04/22 | 1,227 | 1,229 | 1,201 | 1,214 | -14 | -1.1% | 5,100 |
| 2019/04/19 | 1,195 | 1,228 | 1,182 | 1,228 | +31 | +2.6% | 6,100 |
| 2019/04/18 | 1,233 | 1,233 | 1,174 | 1,197 | -36 | -2.9% | 12,400 |
| 2019/04/17 | 1,249 | 1,249 | 1,212 | 1,233 | +2 | +0.2% | 6,600 |
| 2019/04/16 | 1,233 | 1,259 | 1,230 | 1,231 | -31 | -2.5% | 8,000 |
| 2019/04/15 | 1,245 | 1,263 | 1,245 | 1,262 | +13 | +1% | 900 |
| 2019/04/12 | 1,287 | 1,287 | 1,249 | 1,249 | -11 | -0.9% | 2,600 |
| 2019/04/11 | 1,282 | 1,295 | 1,260 | 1,260 | -9 | -0.7% | 3,200 |
| 2019/04/10 | 1,261 | 1,279 | 1,250 | 1,269 | -21 | -1.6% | 6,300 |
| 2019/04/09 | 1,315 | 1,330 | 1,290 | 1,290 | -22 | -1.7% | 5,000 |
| 2019/04/08 | 1,321 | 1,328 | 1,312 | 1,312 | -8 | -0.6% | 6,100 |
| 2019/04/05 | 1,347 | 1,348 | 1,320 | 1,320 | +14 | +1.1% | 8,800 |
| 2019/04/04 | 1,289 | 1,339 | 1,289 | 1,306 | +30 | +2.4% | 10,200 |
| 2019/04/03 | 1,296 | 1,296 | 1,251 | 1,276 | -20 | -1.5% | 9,000 |
| 2019/04/02 | 1,382 | 1,391 | 1,291 | 1,296 | -85 | -6.2% | 23,000 |
| 2019/04/01 | 1,406 | 1,410 | 1,378 | 1,381 | -31 | -2.2% | 7,200 |
| 2019/03/29 | 1,391 | 1,432 | 1,391 | 1,412 | +35 | +2.5% | 8,100 |
| 2019/03/28 | 1,416 | 1,416 | 1,375 | 1,377 | -50 | -3.5% | 8,900 |
| 2019/03/27 | 1,407 | 1,434 | 1,402 | 1,427 | +26 | +1.9% | 8,300 |
| 2019/03/26 | 1,423 | 1,462 | 1,400 | 1,401 | -15 | -1.1% | 11,500 |
| 2019/03/25 | 1,447 | 1,492 | 1,401 | 1,416 | -78 | -5.2% | 10,100 |
| 2019/03/22 | 1,440 | 1,509 | 1,440 | 1,494 | +73 | +5.1% | 12,300 |
| 2019/03/20 | 1,542 | 1,544 | 1,421 | 1,421 | -139 | -8.9% | 27,100 |
1451～
1500
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 | 76,400円 | +7.4% | +42.9% | 2.23% | 15.40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
