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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,104 | 1,114 | 1,095 | 1,114 | +14 | +1.3% | 700 |
| 2025/01/10 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,400 |
| 2025/01/09 | 1,114 | 1,114 | 1,106 | 1,110 | -4 | -0.4% | 1,100 |
| 2025/01/08 | 1,105 | 1,114 | 1,105 | 1,114 | +5 | +0.5% | 1,700 |
| 2025/01/07 | 1,105 | 1,109 | 1,102 | 1,109 | -8 | -0.7% | 900 |
| 2025/01/06 | 1,117 | 1,117 | 1,108 | 1,117 | +9 | +0.8% | 800 |
| 2024/12/30 | 1,100 | 1,118 | 1,100 | 1,108 | +8 | +0.7% | 900 |
| 2024/12/27 | 1,099 | 1,123 | 1,091 | 1,100 | +7 | +0.6% | 3,400 |
| 2024/12/26 | 1,094 | 1,099 | 1,093 | 1,093 | -1 | -0.1% | 1,400 |
| 2024/12/25 | 1,121 | 1,121 | 1,094 | 1,094 | -6 | -0.5% | 2,200 |
| 2024/12/24 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 800 |
| 2024/12/23 | 1,100 | 1,100 | 1,100 | 1,100 | +1 | +0.1% | 1,800 |
| 2024/12/20 | 1,104 | 1,109 | 1,093 | 1,099 | -5 | -0.5% | 2,500 |
| 2024/12/19 | 1,111 | 1,117 | 1,099 | 1,104 | -12 | -1.1% | 9,500 |
| 2024/12/18 | 1,118 | 1,118 | 1,116 | 1,116 | -2 | -0.2% | 500 |
| 2024/12/17 | 1,115 | 1,118 | 1,103 | 1,118 | -2 | -0.2% | 700 |
| 2024/12/16 | 1,113 | 1,120 | 1,108 | 1,120 | +1 | +0.1% | 2,100 |
| 2024/12/13 | 1,106 | 1,119 | 1,105 | 1,119 | +4 | +0.4% | 3,500 |
| 2024/12/12 | 1,111 | 1,116 | 1,110 | 1,115 | -2 | -0.2% | 1,200 |
| 2024/12/11 | 1,120 | 1,120 | 1,110 | 1,117 | -8 | -0.7% | 700 |
| 2024/12/10 | 1,114 | 1,127 | 1,108 | 1,125 | +20 | +1.8% | 5,800 |
| 2024/12/09 | 1,134 | 1,140 | 1,102 | 1,105 | -89 | -7.5% | 23,300 |
| 2024/12/06 | 1,185 | 1,213 | 1,183 | 1,194 | +8 | +0.7% | 11,200 |
| 2024/12/05 | 1,177 | 1,186 | 1,172 | 1,186 | +9 | +0.8% | 4,300 |
| 2024/12/04 | 1,182 | 1,183 | 1,177 | 1,177 | -1 | -0.1% | 1,800 |
| 2024/12/03 | 1,165 | 1,185 | 1,165 | 1,178 | +8 | +0.7% | 2,800 |
| 2024/12/02 | 1,170 | 1,170 | 1,159 | 1,170 | +1 | +0.1% | 1,200 |
| 2024/11/29 | 1,131 | 1,175 | 1,131 | 1,169 | +33 | +2.9% | 8,200 |
| 2024/11/28 | 1,136 | 1,136 | 1,136 | 1,136 | -2 | -0.2% | 400 |
| 2024/11/27 | 1,123 | 1,138 | 1,117 | 1,138 | +16 | +1.4% | 800 |
| 2024/11/26 | 1,138 | 1,138 | 1,105 | 1,122 | -15 | -1.3% | 2,500 |
| 2024/11/25 | 1,139 | 1,139 | 1,120 | 1,137 | -2 | -0.2% | 2,400 |
| 2024/11/22 | 1,139 | 1,139 | 1,121 | 1,139 | -6 | -0.5% | 1,000 |
| 2024/11/21 | 1,139 | 1,145 | 1,138 | 1,145 | +6 | +0.5% | 1,200 |
| 2024/11/20 | 1,123 | 1,139 | 1,123 | 1,139 | ±0 | ±0% | 700 |
| 2024/11/19 | 1,130 | 1,139 | 1,130 | 1,139 | +4 | +0.4% | 800 |
| 2024/11/18 | 1,154 | 1,154 | 1,109 | 1,135 | -21 | -1.8% | 2,500 |
| 2024/11/15 | 1,165 | 1,166 | 1,156 | 1,156 | -19 | -1.6% | 1,700 |
| 2024/11/14 | 1,179 | 1,179 | 1,155 | 1,175 | - | - | 400 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 1,180 | 1,180 | 1,171 | 1,171 | -7 | -0.6% | 1,000 |
| 2024/11/11 | 1,181 | 1,181 | 1,171 | 1,178 | -3 | -0.3% | 4,700 |
| 2024/11/08 | 1,180 | 1,189 | 1,170 | 1,181 | +7 | +0.6% | 3,800 |
| 2024/11/07 | 1,154 | 1,174 | 1,154 | 1,174 | +21 | +1.8% | 2,100 |
| 2024/11/06 | 1,144 | 1,153 | 1,142 | 1,153 | +14 | +1.2% | 1,000 |
| 2024/11/05 | 1,150 | 1,150 | 1,092 | 1,139 | -11 | -1% | 4,000 |
| 2024/11/01 | 1,131 | 1,150 | 1,123 | 1,150 | +10 | +0.9% | 2,000 |
| 2024/10/31 | 1,142 | 1,144 | 1,127 | 1,140 | +10 | +0.9% | 1,700 |
| 2024/10/30 | 1,100 | 1,149 | 1,100 | 1,130 | +39 | +3.6% | 6,500 |
| 2024/10/29 | 1,097 | 1,099 | 1,088 | 1,091 | -6 | -0.5% | 1,000 |
151～
200
件表示中 / 3768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 | 121,300円 | -2.9% | +0.7% | 1.57% | 12.15倍 | 0.89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 |
| サークレイス | 113,200円 | +20.9% | +71.6% | 0.00% | 21.49倍 | 4.98倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| アウトルック | 137,900円 | +20.9% | +16.2% | 2.47% | 10.79倍 | 4.49倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| 日本エンタ | 12,400円 | +20.0% | +180.9% | 2.42% | 30.85倍 | 1.01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 |
| スペースマーケ | 39,300円 | +30.5% | +23.7% | 0.00% | 23.19倍 | 6.04倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
市場注目の銘柄
チャート関連のコラム
