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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 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 |
1901～
1950
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
