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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 1,148 | 1,150 | 1,137 | 1,141 | -7 | -0.6% | 2,200 |
| 2017/10/11 | 1,148 | 1,148 | 1,148 | 1,148 | +8 | +0.7% | 500 |
| 2017/10/10 | 1,150 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 1,100 |
| 2017/10/06 | 1,137 | 1,147 | 1,136 | 1,145 | ±0 | ±0% | 1,400 |
| 2017/10/05 | 1,146 | 1,146 | 1,145 | 1,145 | ±0 | ±0% | 200 |
| 2017/10/04 | 1,141 | 1,149 | 1,140 | 1,145 | +5 | +0.4% | 1,200 |
| 2017/10/03 | 1,134 | 1,146 | 1,133 | 1,140 | +2 | +0.2% | 1,600 |
| 2017/10/02 | 1,134 | 1,138 | 1,125 | 1,138 | -4 | -0.4% | 1,700 |
| 2017/09/29 | 1,135 | 1,142 | 1,133 | 1,142 | +12 | +1.1% | 1,200 |
| 2017/09/28 | 1,123 | 1,136 | 1,123 | 1,130 | +7 | +0.6% | 2,000 |
| 2017/09/27 | 1,120 | 1,123 | 1,120 | 1,123 | -6 | -0.5% | 300 |
| 2017/09/26 | 1,117 | 1,129 | 1,117 | 1,129 | -9 | -0.8% | 600 |
| 2017/09/25 | 1,120 | 1,138 | 1,117 | 1,138 | +24 | +2.2% | 2,400 |
| 2017/09/22 | 1,120 | 1,128 | 1,111 | 1,114 | -6 | -0.5% | 7,600 |
| 2017/09/21 | 1,126 | 1,131 | 1,116 | 1,120 | -7 | -0.6% | 4,700 |
| 2017/09/20 | 1,145 | 1,145 | 1,127 | 1,127 | -5 | -0.4% | 3,600 |
| 2017/09/19 | 1,147 | 1,151 | 1,132 | 1,132 | -10 | -0.9% | 4,200 |
| 2017/09/15 | 1,142 | 1,142 | 1,142 | 1,142 | ±0 | ±0% | 900 |
| 2017/09/14 | 1,146 | 1,146 | 1,142 | 1,142 | -2 | -0.2% | 300 |
| 2017/09/13 | 1,144 | 1,144 | 1,142 | 1,144 | -3 | -0.3% | 3,000 |
| 2017/09/12 | 1,137 | 1,153 | 1,137 | 1,147 | +12 | +1.1% | 3,000 |
| 2017/09/11 | 1,130 | 1,135 | 1,130 | 1,135 | +13 | +1.2% | 1,800 |
| 2017/09/08 | 1,145 | 1,157 | 1,122 | 1,122 | -29 | -2.5% | 2,700 |
| 2017/09/07 | 1,150 | 1,167 | 1,134 | 1,151 | +1 | +0.1% | 2,500 |
| 2017/09/06 | 1,141 | 1,150 | 1,121 | 1,150 | -5 | -0.4% | 2,600 |
| 2017/09/05 | 1,187 | 1,187 | 1,138 | 1,155 | -31 | -2.6% | 12,200 |
| 2017/09/04 | 1,194 | 1,208 | 1,177 | 1,186 | -5 | -0.4% | 4,900 |
| 2017/09/01 | 1,250 | 1,250 | 1,186 | 1,191 | -66 | -5.3% | 18,100 |
| 2017/08/31 | 1,238 | 1,278 | 1,235 | 1,257 | +27 | +2.2% | 13,500 |
| 2017/08/30 | 1,228 | 1,236 | 1,215 | 1,230 | +2 | +0.2% | 5,900 |
| 2017/08/29 | 1,216 | 1,228 | 1,216 | 1,228 | -1 | -0.1% | 3,800 |
| 2017/08/28 | 1,216 | 1,241 | 1,216 | 1,229 | +15 | +1.2% | 9,900 |
| 2017/08/25 | 1,200 | 1,214 | 1,190 | 1,214 | +21 | +1.8% | 7,300 |
| 2017/08/24 | 1,169 | 1,193 | 1,169 | 1,193 | +31 | +2.7% | 5,500 |
| 2017/08/23 | 1,169 | 1,172 | 1,162 | 1,162 | -2 | -0.2% | 6,200 |
| 2017/08/22 | 1,176 | 1,176 | 1,162 | 1,164 | -16 | -1.4% | 7,300 |
| 2017/08/21 | 1,188 | 1,189 | 1,180 | 1,180 | -2 | -0.2% | 4,700 |
| 2017/08/18 | 1,180 | 1,193 | 1,175 | 1,182 | -8 | -0.7% | 2,700 |
| 2017/08/17 | 1,189 | 1,193 | 1,189 | 1,190 | +5 | +0.4% | 1,300 |
| 2017/08/16 | 1,180 | 1,190 | 1,180 | 1,185 | +7 | +0.6% | 1,600 |
| 2017/08/15 | 1,167 | 1,185 | 1,167 | 1,178 | +3 | +0.3% | 1,300 |
| 2017/08/14 | 1,165 | 1,180 | 1,165 | 1,175 | -5 | -0.4% | 4,500 |
| 2017/08/10 | 1,185 | 1,188 | 1,180 | 1,180 | -9 | -0.8% | 1,200 |
| 2017/08/09 | 1,196 | 1,196 | 1,176 | 1,189 | -7 | -0.6% | 2,300 |
| 2017/08/08 | 1,188 | 1,219 | 1,188 | 1,196 | +8 | +0.7% | 13,300 |
| 2017/08/07 | 1,179 | 1,188 | 1,179 | 1,188 | +9 | +0.8% | 1,900 |
| 2017/08/04 | 1,161 | 1,179 | 1,161 | 1,179 | +16 | +1.4% | 2,100 |
| 2017/08/03 | 1,176 | 1,177 | 1,163 | 1,163 | -6 | -0.5% | 1,500 |
| 2017/08/02 | 1,182 | 1,182 | 1,153 | 1,169 | -8 | -0.7% | 1,800 |
| 2017/08/01 | 1,193 | 1,193 | 1,152 | 1,177 | -7 | -0.6% | 14,600 |
1851～
1900
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 | 76,200円 | +7.4% | +42.9% | 2.23% | 15.36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
該当銘柄がありません
チャート関連のコラム
