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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,377 | 1,379 | 1,371 | 1,379 | +9 | +0.7% | 2,400 |
| 2018/05/02 | 1,365 | 1,373 | 1,365 | 1,370 | +5 | +0.4% | 600 |
| 2018/05/01 | 1,370 | 1,380 | 1,358 | 1,365 | -14 | -1% | 5,300 |
| 2018/04/27 | 1,386 | 1,386 | 1,360 | 1,379 | +3 | +0.2% | 3,400 |
| 2018/04/26 | 1,370 | 1,378 | 1,357 | 1,376 | +4 | +0.3% | 2,500 |
| 2018/04/25 | 1,389 | 1,393 | 1,372 | 1,372 | -15 | -1.1% | 4,400 |
| 2018/04/24 | 1,386 | 1,396 | 1,386 | 1,387 | +2 | +0.1% | 1,800 |
| 2018/04/23 | 1,390 | 1,396 | 1,381 | 1,385 | ±0 | ±0% | 3,400 |
| 2018/04/20 | 1,389 | 1,399 | 1,365 | 1,385 | -6 | -0.4% | 2,300 |
| 2018/04/19 | 1,394 | 1,428 | 1,370 | 1,391 | -20 | -1.4% | 12,700 |
| 2018/04/18 | 1,332 | 1,428 | 1,332 | 1,411 | +79 | +5.9% | 15,000 |
| 2018/04/17 | 1,382 | 1,382 | 1,326 | 1,332 | -22 | -1.6% | 6,600 |
| 2018/04/16 | 1,388 | 1,395 | 1,353 | 1,354 | -16 | -1.2% | 10,900 |
| 2018/04/13 | 1,386 | 1,404 | 1,351 | 1,370 | -22 | -1.6% | 8,300 |
| 2018/04/12 | 1,381 | 1,424 | 1,381 | 1,392 | +12 | +0.9% | 13,100 |
| 2018/04/11 | 1,441 | 1,441 | 1,369 | 1,380 | -46 | -3.2% | 23,000 |
| 2018/04/10 | 1,497 | 1,499 | 1,421 | 1,426 | -41 | -2.8% | 51,900 |
| 2018/04/09 | 1,414 | 1,708 | 1,399 | 1,467 | +59 | +4.2% | 390,700 |
| 2018/04/06 | 1,386 | 1,420 | 1,362 | 1,408 | +22 | +1.6% | 6,200 |
| 2018/04/05 | 1,366 | 1,404 | 1,350 | 1,386 | +38 | +2.8% | 8,800 |
| 2018/04/04 | 1,380 | 1,389 | 1,348 | 1,348 | -11 | -0.8% | 8,000 |
| 2018/04/03 | 1,373 | 1,392 | 1,327 | 1,359 | -44 | -3.1% | 6,600 |
| 2018/04/02 | 1,410 | 1,435 | 1,377 | 1,403 | +23 | +1.7% | 7,700 |
| 2018/03/30 | 1,399 | 1,420 | 1,374 | 1,380 | -5 | -0.4% | 7,100 |
| 2018/03/29 | 1,372 | 1,411 | 1,345 | 1,385 | +15 | +1.1% | 4,300 |
| 2018/03/28 | 1,324 | 1,391 | 1,313 | 1,370 | +34 | +2.5% | 4,500 |
| 2018/03/27 | 1,341 | 1,342 | 1,325 | 1,336 | +25 | +1.9% | 2,400 |
| 2018/03/26 | 1,302 | 1,329 | 1,273 | 1,311 | +8 | +0.6% | 5,500 |
| 2018/03/23 | 1,319 | 1,327 | 1,300 | 1,303 | -58 | -4.3% | 13,000 |
| 2018/03/22 | 1,348 | 1,378 | 1,348 | 1,361 | +9 | +0.7% | 4,800 |
| 2018/03/20 | 1,334 | 1,360 | 1,334 | 1,352 | +1 | +0.1% | 5,000 |
| 2018/03/19 | 1,350 | 1,380 | 1,350 | 1,351 | -4 | -0.3% | 6,200 |
| 2018/03/16 | 1,396 | 1,396 | 1,337 | 1,355 | -70 | -4.9% | 35,600 |
| 2018/03/15 | 1,380 | 1,469 | 1,380 | 1,425 | +55 | +4% | 40,800 |
| 2018/03/14 | 1,324 | 1,370 | 1,321 | 1,370 | +39 | +2.9% | 5,000 |
| 2018/03/13 | 1,321 | 1,345 | 1,319 | 1,331 | +11 | +0.8% | 6,300 |
| 2018/03/12 | 1,329 | 1,344 | 1,320 | 1,320 | -8 | -0.6% | 10,600 |
| 2018/03/09 | 1,304 | 1,490 | 1,304 | 1,328 | +27 | +2.1% | 62,700 |
| 2018/03/08 | 1,315 | 1,315 | 1,301 | 1,301 | -14 | -1.1% | 2,400 |
| 2018/03/07 | 1,309 | 1,315 | 1,303 | 1,315 | +9 | +0.7% | 900 |
| 2018/03/06 | 1,305 | 1,318 | 1,305 | 1,306 | +16 | +1.2% | 4,100 |
| 2018/03/05 | 1,308 | 1,316 | 1,261 | 1,290 | -26 | -2% | 11,900 |
| 2018/03/02 | 1,339 | 1,354 | 1,315 | 1,316 | -68 | -4.9% | 23,500 |
| 2018/03/01 | 1,361 | 1,439 | 1,361 | 1,384 | -87 | -5.9% | 32,300 |
| 2018/02/28 | 1,489 | 1,489 | 1,451 | 1,471 | -26 | -1.7% | 32,600 |
| 2018/02/27 | 1,421 | 1,500 | 1,413 | 1,497 | +84 | +5.9% | 23,500 |
| 2018/02/26 | 1,400 | 1,437 | 1,385 | 1,413 | +13 | +0.9% | 17,800 |
| 2018/02/23 | 1,380 | 1,400 | 1,360 | 1,400 | +13 | +0.9% | 9,500 |
| 2018/02/22 | 1,390 | 1,400 | 1,352 | 1,387 | +12 | +0.9% | 8,900 |
| 2018/02/21 | 1,412 | 1,440 | 1,358 | 1,375 | +53 | +4% | 75,700 |
1751～
1800
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
