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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 1,210 | 1,234 | 1,183 | 1,184 | -16 | -1.3% | 5,300 |
| 2017/07/28 | 1,220 | 1,220 | 1,195 | 1,200 | -40 | -3.2% | 12,100 |
| 2017/07/27 | 1,225 | 1,280 | 1,225 | 1,240 | -161 | -11.5% | 11,200 |
| 2017/07/26 | 1,396 | 1,420 | 1,392 | 1,401 | +1 | +0.1% | 8,200 |
| 2017/07/25 | 1,392 | 1,409 | 1,392 | 1,400 | ±0 | ±0% | 7,100 |
| 2017/07/24 | 1,410 | 1,410 | 1,390 | 1,400 | -12 | -0.8% | 6,300 |
| 2017/07/21 | 1,403 | 1,415 | 1,395 | 1,412 | -3 | -0.2% | 5,400 |
| 2017/07/20 | 1,400 | 1,418 | 1,387 | 1,415 | +18 | +1.3% | 5,400 |
| 2017/07/19 | 1,427 | 1,428 | 1,381 | 1,397 | -33 | -2.3% | 7,200 |
| 2017/07/18 | 1,435 | 1,440 | 1,429 | 1,430 | +1 | +0.1% | 10,500 |
| 2017/07/14 | 1,446 | 1,446 | 1,398 | 1,429 | +43 | +3.1% | 19,200 |
| 2017/07/13 | 1,391 | 1,428 | 1,386 | 1,386 | -5 | -0.4% | 8,100 |
| 2017/07/12 | 1,385 | 1,440 | 1,380 | 1,391 | +16 | +1.2% | 23,900 |
| 2017/07/11 | 1,320 | 1,377 | 1,320 | 1,375 | +53 | +4% | 15,400 |
| 2017/07/10 | 1,330 | 1,330 | 1,320 | 1,322 | -13 | -1% | 5,400 |
| 2017/07/07 | 1,323 | 1,350 | 1,300 | 1,335 | +12 | +0.9% | 3,100 |
| 2017/07/06 | 1,322 | 1,323 | 1,322 | 1,323 | +1 | +0.1% | 600 |
| 2017/07/05 | 1,336 | 1,349 | 1,322 | 1,322 | -15 | -1.1% | 3,700 |
| 2017/07/04 | 1,362 | 1,365 | 1,334 | 1,337 | -13 | -1% | 8,300 |
| 2017/07/03 | 1,348 | 1,361 | 1,345 | 1,350 | +23 | +1.7% | 5,400 |
| 2017/06/30 | 1,317 | 1,327 | 1,297 | 1,327 | +7 | +0.5% | 13,200 |
| 2017/06/29 | 1,320 | 1,330 | 1,295 | 1,320 | +12 | +0.9% | 8,600 |
| 2017/06/28 | 1,275 | 1,310 | 1,275 | 1,308 | +34 | +2.7% | 6,900 |
| 2017/06/27 | 1,266 | 1,274 | 1,260 | 1,274 | +9 | +0.7% | 1,900 |
| 2017/06/26 | 1,275 | 1,275 | 1,250 | 1,265 | +2 | +0.2% | 4,900 |
| 2017/06/23 | 1,291 | 1,291 | 1,262 | 1,263 | -13 | -1% | 5,900 |
| 2017/06/22 | 1,285 | 1,289 | 1,276 | 1,276 | -6 | -0.5% | 1,400 |
| 2017/06/21 | 1,280 | 1,283 | 1,280 | 1,282 | -3 | -0.2% | 7,000 |
| 2017/06/20 | 1,273 | 1,293 | 1,260 | 1,285 | +17 | +1.3% | 4,100 |
| 2017/06/19 | 1,262 | 1,268 | 1,254 | 1,268 | +6 | +0.5% | 900 |
| 2017/06/16 | 1,242 | 1,262 | 1,242 | 1,262 | +21 | +1.7% | 1,100 |
| 2017/06/15 | 1,250 | 1,255 | 1,241 | 1,241 | -14 | -1.1% | 1,200 |
| 2017/06/14 | 1,274 | 1,274 | 1,255 | 1,255 | -10 | -0.8% | 6,300 |
| 2017/06/13 | 1,262 | 1,265 | 1,260 | 1,265 | +3 | +0.2% | 1,700 |
| 2017/06/12 | 1,266 | 1,277 | 1,260 | 1,262 | -3 | -0.2% | 2,100 |
| 2017/06/09 | 1,260 | 1,265 | 1,259 | 1,265 | +10 | +0.8% | 1,500 |
| 2017/06/08 | 1,271 | 1,271 | 1,254 | 1,255 | -7 | -0.6% | 3,500 |
| 2017/06/07 | 1,273 | 1,273 | 1,257 | 1,262 | -11 | -0.9% | 2,900 |
| 2017/06/06 | 1,264 | 1,273 | 1,255 | 1,273 | +10 | +0.8% | 2,800 |
| 2017/06/05 | 1,266 | 1,271 | 1,261 | 1,263 | +5 | +0.4% | 2,100 |
| 2017/06/02 | 1,275 | 1,275 | 1,258 | 1,258 | -9 | -0.7% | 6,400 |
| 2017/06/01 | 1,258 | 1,272 | 1,258 | 1,267 | +6 | +0.5% | 2,000 |
| 2017/05/31 | 1,252 | 1,268 | 1,251 | 1,261 | +1 | +0.1% | 2,200 |
| 2017/05/30 | 1,280 | 1,280 | 1,244 | 1,260 | -44 | -3.4% | 16,800 |
| 2017/05/29 | 1,279 | 1,308 | 1,258 | 1,304 | +53 | +4.2% | 10,200 |
| 2017/05/26 | 1,251 | 1,270 | 1,243 | 1,251 | +8 | +0.6% | 5,100 |
| 2017/05/25 | 1,250 | 1,252 | 1,238 | 1,243 | -4 | -0.3% | 1,600 |
| 2017/05/24 | 1,252 | 1,258 | 1,240 | 1,247 | -5 | -0.4% | 2,900 |
| 2017/05/23 | 1,285 | 1,285 | 1,245 | 1,252 | -32 | -2.5% | 12,200 |
| 2017/05/22 | 1,231 | 1,378 | 1,231 | 1,284 | +51 | +4.1% | 57,200 |
1901～
1950
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
チャート関連のコラム
