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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,359 | 1,380 | 1,350 | 1,367 | -21 | -1.5% | 3,400 |
| 2018/01/25 | 1,366 | 1,394 | 1,366 | 1,388 | +23 | +1.7% | 2,100 |
| 2018/01/24 | 1,347 | 1,365 | 1,335 | 1,365 | +18 | +1.3% | 1,600 |
| 2018/01/23 | 1,345 | 1,350 | 1,320 | 1,347 | +2 | +0.1% | 1,200 |
| 2018/01/22 | 1,315 | 1,345 | 1,315 | 1,345 | +45 | +3.5% | 1,200 |
| 2018/01/19 | 1,342 | 1,342 | 1,300 | 1,300 | -18 | -1.4% | 1,400 |
| 2018/01/18 | 1,345 | 1,345 | 1,318 | 1,318 | -27 | -2% | 1,300 |
| 2018/01/17 | 1,343 | 1,345 | 1,335 | 1,345 | -7 | -0.5% | 1,900 |
| 2018/01/16 | 1,352 | 1,353 | 1,350 | 1,352 | -12 | -0.9% | 800 |
| 2018/01/15 | 1,372 | 1,379 | 1,349 | 1,364 | +12 | +0.9% | 1,400 |
| 2018/01/12 | 1,372 | 1,372 | 1,352 | 1,352 | -19 | -1.4% | 1,600 |
| 2018/01/11 | 1,340 | 1,400 | 1,340 | 1,371 | +7 | +0.5% | 5,200 |
| 2018/01/10 | 1,340 | 1,364 | 1,340 | 1,364 | +28 | +2.1% | 5,300 |
| 2018/01/09 | 1,327 | 1,336 | 1,321 | 1,336 | +6 | +0.5% | 2,100 |
| 2018/01/05 | 1,309 | 1,334 | 1,300 | 1,330 | +30 | +2.3% | 4,600 |
| 2018/01/04 | 1,292 | 1,300 | 1,290 | 1,300 | +5 | +0.4% | 3,500 |
| 2017/12/29 | 1,298 | 1,298 | 1,275 | 1,295 | -3 | -0.2% | 1,200 |
| 2017/12/28 | 1,300 | 1,302 | 1,290 | 1,298 | -2 | -0.2% | 600 |
| 2017/12/27 | 1,299 | 1,300 | 1,285 | 1,300 | +22 | +1.7% | 800 |
| 2017/12/26 | 1,266 | 1,282 | 1,266 | 1,278 | -4 | -0.3% | 2,700 |
| 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 |
1851～
1900
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
