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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,079 | 1,079 | 1,079 | 1,079 | -6 | -0.6% | 200 |
| 2024/10/21 | 1,080 | 1,085 | 1,080 | 1,085 | +2 | +0.2% | 400 |
| 2024/10/18 | 1,084 | 1,084 | 1,083 | 1,083 | -1 | -0.1% | 300 |
| 2024/10/17 | 1,090 | 1,090 | 1,084 | 1,084 | +4 | +0.4% | 400 |
| 2024/10/16 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 1,200 |
| 2024/10/15 | 1,084 | 1,100 | 1,081 | 1,100 | +22 | +2% | 3,700 |
| 2024/10/11 | 1,070 | 1,078 | 1,069 | 1,078 | +10 | +0.9% | 1,000 |
| 2024/10/10 | 1,073 | 1,073 | 1,065 | 1,068 | -13 | -1.2% | 700 |
| 2024/10/09 | 1,057 | 1,081 | 1,057 | 1,081 | +20 | +1.9% | 1,800 |
| 2024/10/08 | 1,064 | 1,064 | 1,061 | 1,061 | -3 | -0.3% | 1,500 |
| 2024/10/07 | 1,069 | 1,070 | 1,064 | 1,064 | -3 | -0.3% | 2,100 |
| 2024/10/04 | 1,077 | 1,079 | 1,067 | 1,067 | -5 | -0.5% | 500 |
| 2024/10/03 | 1,114 | 1,114 | 1,060 | 1,072 | -19 | -1.7% | 6,400 |
| 2024/10/02 | 1,050 | 1,140 | 1,050 | 1,091 | +37 | +3.5% | 27,100 |
| 2024/10/01 | 1,048 | 1,058 | 1,048 | 1,054 | +9 | +0.9% | 1,100 |
| 2024/09/30 | 1,038 | 1,065 | 1,038 | 1,045 | -21 | -2% | 2,900 |
| 2024/09/27 | 1,061 | 1,119 | 1,059 | 1,066 | +16 | +1.5% | 10,000 |
| 2024/09/26 | 1,053 | 1,053 | 1,050 | 1,050 | -10 | -0.9% | 300 |
| 2024/09/25 | 1,060 | 1,060 | 1,060 | 1,060 | +4 | +0.4% | 100 |
| 2024/09/24 | 1,056 | 1,060 | 1,054 | 1,056 | ±0 | ±0% | 1,200 |
| 2024/09/20 | 1,060 | 1,069 | 1,056 | 1,056 | +6 | +0.6% | 1,300 |
| 2024/09/19 | 1,058 | 1,058 | 1,049 | 1,050 | -2 | -0.2% | 700 |
| 2024/09/18 | 1,052 | 1,052 | 1,052 | 1,052 | +7 | +0.7% | 100 |
| 2024/09/17 | 1,053 | 1,053 | 1,045 | 1,045 | -8 | -0.8% | 700 |
| 2024/09/13 | 1,056 | 1,056 | 1,053 | 1,053 | -4 | -0.4% | 600 |
| 2024/09/12 | 1,063 | 1,070 | 1,050 | 1,057 | -6 | -0.6% | 2,200 |
| 2024/09/11 | 1,065 | 1,065 | 1,043 | 1,063 | -17 | -1.6% | 3,400 |
| 2024/09/10 | 1,089 | 1,089 | 1,067 | 1,080 | ±0 | ±0% | 3,700 |
| 2024/09/09 | 1,080 | 1,092 | 1,052 | 1,080 | -105 | -8.9% | 24,700 |
| 2024/09/06 | 1,111 | 1,192 | 1,108 | 1,185 | +72 | +6.5% | 16,600 |
| 2024/09/05 | 1,091 | 1,117 | 1,084 | 1,113 | +14 | +1.3% | 4,800 |
| 2024/09/04 | 1,092 | 1,100 | 1,089 | 1,099 | -19 | -1.7% | 2,200 |
| 2024/09/03 | 1,083 | 1,134 | 1,078 | 1,118 | +40 | +3.7% | 5,700 |
| 2024/09/02 | 1,069 | 1,078 | 1,060 | 1,078 | +34 | +3.3% | 6,600 |
| 2024/08/30 | 1,035 | 1,048 | 1,035 | 1,044 | +7 | +0.7% | 1,800 |
| 2024/08/29 | 1,035 | 1,051 | 1,035 | 1,037 | +2 | +0.2% | 400 |
| 2024/08/28 | 1,040 | 1,040 | 1,035 | 1,035 | -5 | -0.5% | 3,400 |
| 2024/08/27 | 1,056 | 1,059 | 1,040 | 1,040 | -6 | -0.6% | 2,600 |
| 2024/08/26 | 1,041 | 1,046 | 1,037 | 1,046 | +11 | +1.1% | 2,200 |
| 2024/08/23 | 1,038 | 1,038 | 1,035 | 1,035 | -2 | -0.2% | 700 |
| 2024/08/22 | 1,033 | 1,053 | 1,033 | 1,037 | +10 | +1% | 1,700 |
| 2024/08/21 | 1,035 | 1,046 | 1,027 | 1,027 | -23 | -2.2% | 1,400 |
| 2024/08/20 | 1,036 | 1,050 | 1,031 | 1,050 | +15 | +1.4% | 900 |
| 2024/08/19 | 1,047 | 1,048 | 1,026 | 1,035 | -14 | -1.3% | 1,400 |
| 2024/08/16 | 1,014 | 1,049 | 1,009 | 1,049 | +49 | +4.9% | 3,900 |
| 2024/08/15 | 996 | 1,010 | 996 | 1,000 | -8 | -0.8% | 2,100 |
| 2024/08/14 | 1,009 | 1,015 | 1,005 | 1,008 | -31 | -3% | 2,100 |
| 2024/08/13 | 1,039 | 1,039 | 1,039 | 1,039 | +30 | +3% | 600 |
| 2024/08/09 | 1,040 | 1,040 | 1,004 | 1,009 | +18 | +1.8% | 1,900 |
| 2024/08/08 | 974 | 1,020 | 974 | 991 | +9 | +0.9% | 2,500 |
201～
250
件表示中 / 3764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 | 118,100円 | -2.9% | +0.7% | 1.61% | 11.83倍 | 0.87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 |
| システムズＤ | 133,500円 | +4.7% | +23.3% | 3.75% | 12.17倍 | 0.99倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ユークス | 42,100円 | +16.7% | +107.4% | 3.09% | 10.67倍 | 1.45倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| ザッパラス | 43,300円 | -5.0% | -13.6% | 0.92% | 19.43倍 | 0.78倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| Ｓａｐｅｅｔ | 294,000円 | +51.4% | - | 0.00% | 243.98倍 | 10.76倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
市場注目の銘柄
チャート関連のコラム
