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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/05/19 | 1,230 | 1,233 | 1,220 | 1,233 | +12 | +1% | 500 |
| 2017/05/18 | 1,226 | 1,235 | 1,217 | 1,221 | -13 | -1.1% | 2,000 |
| 2017/05/17 | 1,235 | 1,236 | 1,220 | 1,234 | -1 | -0.1% | 1,800 |
| 2017/05/16 | 1,240 | 1,249 | 1,235 | 1,235 | -5 | -0.4% | 2,600 |
| 2017/05/15 | 1,249 | 1,253 | 1,240 | 1,240 | -5 | -0.4% | 500 |
| 2017/05/12 | 1,246 | 1,246 | 1,245 | 1,245 | -3 | -0.2% | 600 |
| 2017/05/11 | 1,256 | 1,256 | 1,234 | 1,248 | +3 | +0.2% | 4,700 |
| 2017/05/10 | 1,225 | 1,248 | 1,225 | 1,245 | +27 | +2.2% | 5,600 |
| 2017/05/09 | 1,225 | 1,225 | 1,218 | 1,218 | -2 | -0.2% | 1,900 |
| 2017/05/08 | 1,224 | 1,226 | 1,217 | 1,220 | +8 | +0.7% | 2,400 |
| 2017/05/02 | 1,213 | 1,215 | 1,212 | 1,212 | -6 | -0.5% | 1,400 |
| 2017/05/01 | 1,217 | 1,220 | 1,215 | 1,218 | ±0 | ±0% | 1,500 |
| 2017/04/28 | 1,221 | 1,221 | 1,218 | 1,218 | -5 | -0.4% | 1,200 |
| 2017/04/27 | 1,212 | 1,228 | 1,199 | 1,223 | +11 | +0.9% | 3,200 |
| 2017/04/26 | 1,203 | 1,216 | 1,202 | 1,212 | +8 | +0.7% | 1,000 |
| 2017/04/25 | 1,201 | 1,204 | 1,200 | 1,204 | +4 | +0.3% | 1,400 |
| 2017/04/24 | 1,203 | 1,214 | 1,196 | 1,200 | -3 | -0.2% | 900 |
| 2017/04/21 | 1,202 | 1,205 | 1,200 | 1,203 | -15 | -1.2% | 2,000 |
| 2017/04/20 | 1,190 | 1,218 | 1,190 | 1,218 | +23 | +1.9% | 2,700 |
| 2017/04/19 | 1,180 | 1,197 | 1,180 | 1,195 | -4 | -0.3% | 2,300 |
| 2017/04/18 | 1,180 | 1,199 | 1,180 | 1,199 | +19 | +1.6% | 1,600 |
| 2017/04/17 | 1,160 | 1,180 | 1,160 | 1,180 | +5 | +0.4% | 1,000 |
| 2017/04/14 | 1,148 | 1,184 | 1,148 | 1,175 | +18 | +1.6% | 2,700 |
| 2017/04/13 | 1,165 | 1,175 | 1,155 | 1,157 | -16 | -1.4% | 4,000 |
| 2017/04/12 | 1,203 | 1,205 | 1,163 | 1,173 | -35 | -2.9% | 4,800 |
| 2017/04/11 | 1,220 | 1,220 | 1,208 | 1,208 | -4 | -0.3% | 1,200 |
| 2017/04/10 | 1,203 | 1,229 | 1,203 | 1,212 | -5 | -0.4% | 2,200 |
| 2017/04/07 | 1,196 | 1,217 | 1,186 | 1,217 | +21 | +1.8% | 3,200 |
| 2017/04/06 | 1,225 | 1,225 | 1,192 | 1,196 | -7 | -0.6% | 6,700 |
| 2017/04/05 | 1,212 | 1,383 | 1,201 | 1,203 | -9 | -0.7% | 78,400 |
2001～
2050
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 | 0.91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% | 37.00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
