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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 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 |
1951～
2000
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
