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 |
|---|---|---|---|---|---|---|---|
| 2013/11/22 | 1,320 | 1,323 | 1,314 | 1,322 | +1 | +0.1% | 1,800 |
| 2013/11/21 | 1,323 | 1,323 | 1,311 | 1,321 | +11 | +0.8% | 800 |
| 2013/11/20 | 1,306 | 1,313 | 1,305 | 1,310 | +2 | +0.2% | 1,000 |
| 2013/11/19 | 1,319 | 1,319 | 1,308 | 1,308 | -7 | -0.5% | 700 |
| 2013/11/18 | 1,320 | 1,324 | 1,315 | 1,315 | +5 | +0.4% | 1,200 |
| 2013/11/15 | 1,317 | 1,317 | 1,303 | 1,310 | -4 | -0.3% | 700 |
| 2013/11/14 | 1,301 | 1,314 | 1,300 | 1,314 | +10 | +0.8% | 1,200 |
| 2013/11/13 | 1,318 | 1,318 | 1,304 | 1,304 | -1 | -0.1% | 500 |
| 2013/11/12 | 1,305 | 1,305 | 1,303 | 1,305 | +1 | +0.1% | 800 |
| 2013/11/11 | 1,324 | 1,324 | 1,300 | 1,304 | -4 | -0.3% | 3,800 |
| 2013/11/08 | 1,307 | 1,308 | 1,293 | 1,308 | +5 | +0.4% | 1,800 |
| 2013/11/07 | 1,300 | 1,308 | 1,300 | 1,303 | +7 | +0.5% | 800 |
| 2013/11/06 | 1,296 | 1,296 | 1,295 | 1,296 | -1 | -0.1% | 700 |
| 2013/11/05 | 1,295 | 1,312 | 1,295 | 1,297 | +2 | +0.2% | 400 |
| 2013/11/01 | 1,295 | 1,323 | 1,295 | 1,295 | -6 | -0.5% | 1,700 |
| 2013/10/31 | 1,305 | 1,306 | 1,301 | 1,301 | -12 | -0.9% | 3,200 |
| 2013/10/30 | 1,315 | 1,315 | 1,313 | 1,313 | -3 | -0.2% | 600 |
| 2013/10/29 | 1,324 | 1,324 | 1,316 | 1,316 | -8 | -0.6% | 600 |
| 2013/10/28 | 1,310 | 1,327 | 1,310 | 1,324 | +25 | +1.9% | 2,000 |
| 2013/10/25 | 1,306 | 1,306 | 1,299 | 1,299 | -11 | -0.8% | 1,300 |
| 2013/10/24 | 1,309 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 600 |
| 2013/10/23 | 1,305 | 1,305 | 1,305 | 1,305 | +5 | +0.4% | 300 |
| 2013/10/22 | 1,300 | 1,300 | 1,300 | 1,300 | +1 | +0.1% | 200 |
| 2013/10/21 | 1,299 | 1,301 | 1,290 | 1,299 | +9 | +0.7% | 1,600 |
| 2013/10/18 | 1,288 | 1,306 | 1,288 | 1,290 | +6 | +0.5% | 2,200 |
| 2013/10/17 | 1,284 | 1,284 | 1,284 | 1,284 | -5 | -0.4% | 200 |
| 2013/10/16 | 1,280 | 1,289 | 1,271 | 1,289 | -17 | -1.3% | 1,300 |
| 2013/10/15 | 1,329 | 1,329 | 1,295 | 1,306 | +24 | +1.9% | 700 |
| 2013/10/11 | 1,300 | 1,300 | 1,257 | 1,282 | -35 | -2.7% | 1,600 |
| 2013/10/10 | 1,278 | 1,318 | 1,274 | 1,317 | +52 | +4.1% | 1,900 |
| 2013/10/09 | 1,263 | 1,265 | 1,258 | 1,265 | +11 | +0.9% | 500 |
| 2013/10/08 | 1,255 | 1,255 | 1,254 | 1,254 | -1 | -0.1% | 300 |
| 2013/10/07 | 1,255 | 1,255 | 1,255 | 1,255 | -5 | -0.4% | 400 |
| 2013/10/04 | 1,265 | 1,265 | 1,260 | 1,260 | -10 | -0.8% | 1,400 |
| 2013/10/03 | 1,300 | 1,300 | 1,256 | 1,270 | -30 | -2.3% | 2,600 |
| 2013/10/02 | 1,302 | 1,305 | 1,300 | 1,300 | -2 | -0.2% | 1,200 |
| 2013/10/01 | 1,303 | 1,315 | 1,300 | 1,302 | -1 | -0.1% | 1,300 |
| 2013/09/30 | 1,300 | 1,303 | 1,300 | 1,303 | -2 | -0.2% | 400 |
| 2013/09/27 | 1,305 | 1,305 | 1,300 | 1,305 | ±0 | ±0% | 800 |
| 2013/09/26 | 1,301 | 1,310 | 1,292 | 1,305 | +10 | +0.8% | 1,600 |
| 2013/09/25 | 1,292 | 1,300 | 1,290 | 1,295 | +5 | +0.4% | 1,700 |
| 2013/09/24 | 1,280 | 1,290 | 1,280 | 1,290 | +16 | +1.3% | 2,700 |
| 2013/09/20 | 1,259 | 1,274 | 1,259 | 1,274 | +16 | +1.3% | 1,000 |
| 2013/09/19 | 1,257 | 1,270 | 1,257 | 1,258 | +3 | +0.2% | 1,500 |
| 2013/09/18 | 1,254 | 1,262 | 1,254 | 1,255 | -14 | -1.1% | 1,700 |
| 2013/09/17 | 1,261 | 1,269 | 1,259 | 1,269 | +9 | +0.7% | 2,500 |
| 2013/09/13 | 1,262 | 1,271 | 1,260 | 1,260 | -17 | -1.3% | 1,500 |
| 2013/09/12 | 1,283 | 1,283 | 1,262 | 1,277 | +17 | +1.3% | 1,000 |
| 2013/09/11 | 1,261 | 1,261 | 1,256 | 1,260 | -12 | -0.9% | 1,900 |
| 2013/09/10 | 1,261 | 1,289 | 1,261 | 1,272 | +18 | +1.4% | 3,200 |
2801～
2850
件表示中 / 3698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 | 112,000円 | -2.9% | +0.7% | 1.70% | 11.22倍 | 0.82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 |
| ロジザード | 135,200円 | +12.0% | +15.6% | 1.33% | 15.54倍 | 2.09倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| 日本エンタ | 11,800円 | -4.0% | -69.4% | 2.54% | 302.57倍 | 0.96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 |
| サインポスト | 34,400円 | +12.5% | +7.6% | 0.00% | 17.67倍 | 2.44倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| ＣＡＰ | 76,000円 | +7.4% | +42.9% | 2.24% | 15.32倍 | 1.35倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
市場注目の銘柄
チャート関連のコラム
