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 |
|---|---|---|---|---|---|---|---|
| 2017/12/25 | 1,316 | 1,316 | 1,280 | 1,282 | -41 | -3.1% | 4,600 |
| 2017/12/22 | 1,317 | 1,323 | 1,292 | 1,323 | -1 | -0.1% | 5,800 |
| 2017/12/21 | 1,356 | 1,358 | 1,300 | 1,324 | -6 | -0.5% | 5,400 |
| 2017/12/20 | 1,340 | 1,340 | 1,321 | 1,330 | -10 | -0.7% | 900 |
| 2017/12/19 | 1,324 | 1,367 | 1,320 | 1,340 | -10 | -0.7% | 4,400 |
| 2017/12/18 | 1,389 | 1,390 | 1,348 | 1,350 | -33 | -2.4% | 7,900 |
| 2017/12/15 | 1,387 | 1,387 | 1,351 | 1,383 | +9 | +0.7% | 11,000 |
| 2017/12/14 | 1,296 | 1,376 | 1,296 | 1,374 | +68 | +5.2% | 14,300 |
| 2017/12/13 | 1,310 | 1,310 | 1,290 | 1,306 | +11 | +0.8% | 4,700 |
| 2017/12/12 | 1,288 | 1,296 | 1,285 | 1,295 | +12 | +0.9% | 2,000 |
| 2017/12/11 | 1,300 | 1,300 | 1,270 | 1,283 | +13 | +1% | 2,900 |
| 2017/12/08 | 1,273 | 1,275 | 1,269 | 1,270 | -3 | -0.2% | 1,200 |
| 2017/12/07 | 1,275 | 1,279 | 1,270 | 1,273 | -7 | -0.5% | 1,300 |
| 2017/12/06 | 1,289 | 1,289 | 1,267 | 1,280 | +10 | +0.8% | 1,800 |
| 2017/12/05 | 1,291 | 1,291 | 1,267 | 1,270 | -23 | -1.8% | 5,100 |
| 2017/12/04 | 1,298 | 1,300 | 1,287 | 1,293 | -5 | -0.4% | 8,000 |
| 2017/12/01 | 1,320 | 1,345 | 1,287 | 1,298 | +18 | +1.4% | 16,300 |
| 2017/11/30 | 1,278 | 1,280 | 1,270 | 1,280 | -7 | -0.5% | 3,200 |
| 2017/11/29 | 1,277 | 1,287 | 1,277 | 1,287 | +12 | +0.9% | 800 |
| 2017/11/28 | 1,286 | 1,288 | 1,275 | 1,275 | -11 | -0.9% | 2,700 |
| 2017/11/27 | 1,293 | 1,306 | 1,280 | 1,286 | -4 | -0.3% | 5,400 |
| 2017/11/24 | 1,291 | 1,301 | 1,276 | 1,290 | -14 | -1.1% | 4,300 |
| 2017/11/22 | 1,280 | 1,309 | 1,280 | 1,304 | +25 | +2% | 2,700 |
| 2017/11/21 | 1,305 | 1,313 | 1,279 | 1,279 | -35 | -2.7% | 9,700 |
| 2017/11/20 | 1,298 | 1,326 | 1,290 | 1,314 | +27 | +2.1% | 7,200 |
| 2017/11/17 | 1,309 | 1,329 | 1,277 | 1,287 | +8 | +0.6% | 29,800 |
| 2017/11/16 | 1,223 | 1,279 | 1,223 | 1,279 | +59 | +4.8% | 3,700 |
| 2017/11/15 | 1,279 | 1,279 | 1,183 | 1,220 | -49 | -3.9% | 19,900 |
| 2017/11/14 | 1,280 | 1,280 | 1,269 | 1,269 | -5 | -0.4% | 5,100 |
| 2017/11/13 | 1,274 | 1,289 | 1,266 | 1,274 | +16 | +1.3% | 6,900 |
| 2017/11/10 | 1,242 | 1,258 | 1,215 | 1,258 | +31 | +2.5% | 11,500 |
| 2017/11/09 | 1,245 | 1,245 | 1,220 | 1,227 | -18 | -1.4% | 6,500 |
| 2017/11/08 | 1,215 | 1,247 | 1,215 | 1,245 | +35 | +2.9% | 6,500 |
| 2017/11/07 | 1,221 | 1,223 | 1,210 | 1,210 | -25 | -2% | 3,900 |
| 2017/11/06 | 1,210 | 1,235 | 1,205 | 1,235 | +37 | +3.1% | 5,300 |
| 2017/11/02 | 1,177 | 1,215 | 1,177 | 1,198 | +27 | +2.3% | 5,900 |
| 2017/11/01 | 1,178 | 1,179 | 1,168 | 1,171 | -4 | -0.3% | 1,800 |
| 2017/10/31 | 1,175 | 1,176 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2017/10/30 | 1,178 | 1,178 | 1,175 | 1,175 | +14 | +1.2% | 1,800 |
| 2017/10/27 | 1,172 | 1,180 | 1,157 | 1,161 | -6 | -0.5% | 4,200 |
| 2017/10/26 | 1,160 | 1,172 | 1,160 | 1,167 | ±0 | ±0% | 3,100 |
| 2017/10/25 | 1,163 | 1,170 | 1,160 | 1,167 | +10 | +0.9% | 3,500 |
| 2017/10/24 | 1,155 | 1,162 | 1,155 | 1,157 | +2 | +0.2% | 1,400 |
| 2017/10/23 | 1,155 | 1,155 | 1,155 | 1,155 | ±0 | ±0% | 100 |
| 2017/10/20 | 1,143 | 1,155 | 1,143 | 1,155 | +7 | +0.6% | 400 |
| 2017/10/19 | 1,149 | 1,152 | 1,148 | 1,148 | +7 | +0.6% | 1,200 |
| 2017/10/18 | 1,140 | 1,141 | 1,140 | 1,141 | +1 | +0.1% | 900 |
| 2017/10/17 | 1,141 | 1,155 | 1,139 | 1,140 | -4 | -0.3% | 3,300 |
| 2017/10/16 | 1,141 | 1,151 | 1,141 | 1,144 | +3 | +0.3% | 1,500 |
| 2017/10/13 | 1,141 | 1,141 | 1,141 | 1,141 | ±0 | ±0% | 300 |
1801～
1850
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
