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 |
|---|---|---|---|---|---|---|---|
| 2015/08/03 | 2,866 | 3,030 | 2,830 | 2,850 | -66 | -2.3% | 37,900 |
| 2015/07/31 | 3,045 | 3,265 | 2,842 | 2,916 | -254 | -8% | 65,100 |
| 2015/07/30 | 3,240 | 3,480 | 2,905 | 3,170 | -310 | -8.9% | 136,300 |
| 2015/07/29 | 3,830 | 3,950 | 3,480 | 3,480 | -720 | -17.1% | 112,200 |
| 2015/07/28 | 4,215 | 5,100 | 4,120 | 4,200 | -505 | -10.7% | 220,500 |
| 2015/07/27 | 4,495 | 4,705 | 4,220 | 4,705 | +700 | +17.5% | 205,100 |
| 2015/07/24 | 3,200 | 4,005 | 2,823 | 4,005 | +700 | +21.2% | 485,900 |
| 2015/07/23 | 3,215 | 3,305 | 3,050 | 3,305 | +1,004 | +43.6% | 190,000 |
| 2015/07/22 | 2,301 | 2,301 | 2,301 | 2,301 | +400 | +21% | 3,800 |
| 2015/07/21 | 1,901 | 1,901 | 1,901 | 1,901 | +400 | +26.6% | 7,700 |
| 2015/07/17 | 1,501 | 1,501 | 1,501 | 1,501 | +300 | +25% | 17,600 |
| 2015/07/16 | 1,220 | 1,220 | 1,200 | 1,201 | -17 | -1.4% | 2,800 |
| 2015/07/15 | 1,223 | 1,223 | 1,218 | 1,218 | +25 | +2.1% | 300 |
| 2015/07/14 | 1,223 | 1,223 | 1,193 | 1,193 | +1 | +0.1% | 300 |
| 2015/07/13 | 1,180 | 1,200 | 1,180 | 1,192 | +12 | +1% | 1,000 |
| 2015/07/10 | 1,152 | 1,180 | 1,152 | 1,180 | +28 | +2.4% | 800 |
| 2015/07/09 | 1,153 | 1,153 | 1,151 | 1,152 | -36 | -3% | 2,800 |
| 2015/07/08 | 1,211 | 1,211 | 1,187 | 1,188 | -32 | -2.6% | 1,700 |
| 2015/07/07 | 1,200 | 1,220 | 1,199 | 1,220 | +35 | +3% | 2,800 |
| 2015/07/06 | 1,183 | 1,205 | 1,183 | 1,185 | -4 | -0.3% | 3,300 |
| 2015/07/03 | 1,190 | 1,190 | 1,189 | 1,189 | +4 | +0.3% | 600 |
| 2015/07/02 | 1,169 | 1,185 | 1,169 | 1,185 | +33 | +2.9% | 600 |
| 2015/07/01 | 1,151 | 1,170 | 1,151 | 1,152 | +2 | +0.2% | 300 |
| 2015/06/30 | 1,143 | 1,152 | 1,143 | 1,150 | ±0 | ±0% | 800 |
| 2015/06/29 | 1,160 | 1,160 | 1,150 | 1,150 | -27 | -2.3% | 500 |
| 2015/06/26 | 1,168 | 1,177 | 1,168 | 1,177 | +6 | +0.5% | 600 |
| 2015/06/25 | 1,181 | 1,181 | 1,171 | 1,171 | - | - | 1,400 |
| 2015/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/23 | 1,180 | 1,180 | 1,171 | 1,171 | - | - | 900 |
| 2015/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/19 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
| 2015/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/16 | 1,200 | 1,200 | 1,178 | 1,179 | - | - | 700 |
| 2015/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/12 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 300 |
| 2015/06/11 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 200 |
| 2015/06/10 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 500 |
| 2015/06/09 | 1,199 | 1,199 | 1,199 | 1,199 | - | - | 300 |
| 2015/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/05 | 1,192 | 1,194 | 1,192 | 1,194 | +3 | +0.3% | 500 |
| 2015/06/04 | 1,215 | 1,215 | 1,191 | 1,191 | -17 | -1.4% | 900 |
| 2015/06/03 | 1,208 | 1,208 | 1,208 | 1,208 | +3 | +0.2% | 100 |
| 2015/06/02 | 1,209 | 1,209 | 1,200 | 1,205 | -4 | -0.3% | 2,100 |
| 2015/06/01 | 1,184 | 1,209 | 1,183 | 1,209 | +27 | +2.3% | 3,200 |
| 2015/05/29 | 1,172 | 1,184 | 1,160 | 1,182 | +10 | +0.9% | 2,200 |
| 2015/05/28 | 1,160 | 1,172 | 1,150 | 1,172 | -48 | -3.9% | 1,600 |
| 2015/05/27 | 1,230 | 1,230 | 1,192 | 1,220 | -10 | -0.8% | 1,600 |
| 2015/05/26 | 1,140 | 1,230 | 1,140 | 1,230 | +60 | +5.1% | 2,000 |
| 2015/05/25 | 1,150 | 1,170 | 1,145 | 1,170 | +20 | +1.7% | 1,300 |
2401～
2450
件表示中 / 3711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 | 116,400円 | -2.9% | +0.7% | 1.63% | 11.66倍 | 0.86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 |
| ＯＤＫ | 56,500円 | +11.3% | +0.7% | 1.77% | 12.16倍 | 0.73倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| ＧＤＨ | 67,500円 | +13.6% | +23.6% | 0.59% | 10.34倍 | 1.52倍 |
|
ＩＴシステム開発。賃貸物件のリノベーションと不動産情報サイト「ｇｏｏｄｒｏｏｍ」運営 |
| はてな | 149,000円 | +15.0% | +234.1% | 0.00% | 21.30倍 | 1.62倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| ＳＩＧ Ｇ | 75,200円 | +19.7% | +0.9% | 3.86% | 9.26倍 | 1.74倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
市場注目の銘柄
チャート関連のコラム
