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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 2018/02/20 | 1,318 | 1,328 | 1,284 | 1,322 | -38 | -2.8% | 52,500 |
| 2018/02/19 | 1,325 | 1,601 | 1,306 | 1,360 | +59 | +4.5% | 103,400 |
| 2018/02/16 | 1,275 | 1,308 | 1,275 | 1,301 | +31 | +2.4% | 2,600 |
| 2018/02/15 | 1,275 | 1,275 | 1,270 | 1,270 | -5 | -0.4% | 2,000 |
| 2018/02/14 | 1,300 | 1,300 | 1,200 | 1,275 | -4 | -0.3% | 4,900 |
| 2018/02/13 | 1,281 | 1,300 | 1,279 | 1,279 | +8 | +0.6% | 1,900 |
| 2018/02/09 | 1,280 | 1,280 | 1,258 | 1,271 | -29 | -2.2% | 1,600 |
| 2018/02/08 | 1,326 | 1,326 | 1,300 | 1,300 | -2 | -0.2% | 800 |
| 2018/02/07 | 1,284 | 1,336 | 1,284 | 1,302 | +48 | +3.8% | 700 |
| 2018/02/06 | 1,300 | 1,342 | 1,254 | 1,254 | -166 | -11.7% | 4,200 |
| 2018/02/05 | 1,400 | 1,439 | 1,380 | 1,420 | -10 | -0.7% | 2,900 |
| 2018/02/02 | 1,364 | 1,430 | 1,360 | 1,430 | +61 | +4.5% | 7,400 |
| 2018/02/01 | 1,365 | 1,370 | 1,365 | 1,369 | +7 | +0.5% | 300 |
| 2018/01/31 | 1,370 | 1,375 | 1,360 | 1,362 | -20 | -1.4% | 2,200 |
| 2018/01/30 | 1,385 | 1,394 | 1,370 | 1,382 | -1 | -0.1% | 1,500 |
| 2018/01/29 | 1,397 | 1,435 | 1,383 | 1,383 | +16 | +1.2% | 2,000 |
1801～
1850
件表示中 / 3769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 | 124,300円 | -2.9% | +0.7% | 1.53% | 12.45倍 | 0.92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 |
| ＧＤＨ | 72,500円 | +13.6% | +23.6% | 0.55% | 11.10倍 | 1.63倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
| リックソフト | 108,000円 | +12.4% | -10.8% | 0.00% | 15.43倍 | 1.60倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| キッズスター | 188,800円 | - | - | 0.00% | 37.01倍 | 2.13倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| ランサーズ | 29,700円 | +10.0% | +81.7% | 0.67% | 24.13倍 | 3.55倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
市場注目の銘柄
チャート関連のコラム
