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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 960 | 1,049 | 959 | 982 | +17 | +1.8% | 3,000 |
| 2024/08/06 | 935 | 1,029 | 932 | 965 | +15 | +1.6% | 3,000 |
| 2024/08/05 | 999 | 1,033 | 950 | 950 | -79 | -7.7% | 7,200 |
| 2024/08/02 | 1,088 | 1,110 | 1,029 | 1,029 | -94 | -8.4% | 3,200 |
| 2024/08/01 | 1,113 | 1,123 | 1,108 | 1,123 | +8 | +0.7% | 2,400 |
| 2024/07/31 | 1,122 | 1,131 | 1,115 | 1,115 | -15 | -1.3% | 1,300 |
| 2024/07/30 | 1,130 | 1,130 | 1,125 | 1,130 | -16 | -1.4% | 2,000 |
| 2024/07/29 | 1,155 | 1,155 | 1,135 | 1,146 | -4 | -0.3% | 2,900 |
| 2024/07/26 | 1,151 | 1,151 | 1,150 | 1,150 | -1 | -0.1% | 1,600 |
| 2024/07/25 | 1,163 | 1,163 | 1,150 | 1,151 | -12 | -1% | 3,300 |
| 2024/07/24 | 1,170 | 1,170 | 1,163 | 1,163 | -10 | -0.9% | 2,100 |
| 2024/07/23 | 1,160 | 1,173 | 1,155 | 1,173 | +21 | +1.8% | 1,500 |
| 2024/07/22 | 1,171 | 1,172 | 1,152 | 1,152 | -18 | -1.5% | 4,400 |
| 2024/07/19 | 1,185 | 1,185 | 1,170 | 1,170 | -13 | -1.1% | 1,300 |
| 2024/07/18 | 1,175 | 1,184 | 1,172 | 1,183 | +8 | +0.7% | 900 |
| 2024/07/17 | 1,190 | 1,190 | 1,175 | 1,175 | -14 | -1.2% | 1,500 |
| 2024/07/16 | 1,194 | 1,194 | 1,182 | 1,189 | +2 | +0.2% | 2,600 |
| 2024/07/12 | 1,180 | 1,189 | 1,179 | 1,187 | -2 | -0.2% | 2,600 |
| 2024/07/11 | 1,173 | 1,189 | 1,173 | 1,189 | +4 | +0.3% | 1,200 |
| 2024/07/10 | 1,196 | 1,199 | 1,174 | 1,185 | -2 | -0.2% | 4,500 |
| 2024/07/09 | 1,190 | 1,193 | 1,170 | 1,187 | -8 | -0.7% | 1,200 |
| 2024/07/08 | 1,156 | 1,278 | 1,156 | 1,195 | +31 | +2.7% | 12,500 |
| 2024/07/05 | 1,172 | 1,182 | 1,164 | 1,164 | -25 | -2.1% | 5,400 |
| 2024/07/04 | 1,203 | 1,204 | 1,189 | 1,189 | -7 | -0.6% | 3,800 |
| 2024/07/03 | 1,199 | 1,200 | 1,193 | 1,196 | +1 | +0.1% | 4,400 |
| 2024/07/02 | 1,197 | 1,197 | 1,184 | 1,195 | +8 | +0.7% | 2,700 |
| 2024/07/01 | 1,184 | 1,197 | 1,184 | 1,187 | +17 | +1.5% | 6,200 |
| 2024/06/28 | 1,180 | 1,181 | 1,162 | 1,170 | ±0 | ±0% | 5,100 |
| 2024/06/27 | 1,143 | 1,173 | 1,142 | 1,170 | +28 | +2.5% | 5,800 |
| 2024/06/26 | 1,133 | 1,147 | 1,133 | 1,142 | -2 | -0.2% | 700 |
| 2024/06/25 | 1,132 | 1,146 | 1,132 | 1,144 | +14 | +1.2% | 7,300 |
| 2024/06/24 | 1,130 | 1,130 | 1,121 | 1,130 | ±0 | ±0% | 900 |
| 2024/06/21 | 1,132 | 1,139 | 1,120 | 1,130 | +2 | +0.2% | 3,600 |
| 2024/06/20 | 1,120 | 1,128 | 1,120 | 1,128 | +8 | +0.7% | 800 |
| 2024/06/19 | 1,128 | 1,128 | 1,118 | 1,120 | -8 | -0.7% | 1,800 |
| 2024/06/18 | 1,128 | 1,128 | 1,128 | 1,128 | +8 | +0.7% | 200 |
| 2024/06/17 | 1,125 | 1,127 | 1,115 | 1,120 | -17 | -1.5% | 2,300 |
| 2024/06/14 | 1,127 | 1,137 | 1,127 | 1,137 | -1 | -0.1% | 1,000 |
| 2024/06/13 | 1,125 | 1,138 | 1,125 | 1,138 | +8 | +0.7% | 4,800 |
| 2024/06/12 | 1,141 | 1,141 | 1,126 | 1,130 | -6 | -0.5% | 3,500 |
| 2024/06/11 | 1,133 | 1,139 | 1,122 | 1,136 | +3 | +0.3% | 6,800 |
| 2024/06/10 | 1,111 | 1,150 | 1,105 | 1,133 | -78 | -6.4% | 29,100 |
| 2024/06/07 | 1,196 | 1,226 | 1,180 | 1,211 | +26 | +2.2% | 9,200 |
| 2024/06/06 | 1,198 | 1,198 | 1,175 | 1,185 | -5 | -0.4% | 6,700 |
| 2024/06/05 | 1,191 | 1,208 | 1,186 | 1,190 | +5 | +0.4% | 6,800 |
| 2024/06/04 | 1,176 | 1,196 | 1,168 | 1,185 | +2 | +0.2% | 10,800 |
| 2024/06/03 | 1,245 | 1,245 | 1,153 | 1,183 | -74 | -5.9% | 32,300 |
| 2024/05/31 | 1,259 | 1,285 | 1,240 | 1,257 | -32 | -2.5% | 33,900 |
| 2024/05/30 | 1,325 | 1,325 | 1,252 | 1,289 | -41 | -3.1% | 21,600 |
| 2024/05/29 | 1,326 | 1,341 | 1,303 | 1,330 | +4 | +0.3% | 24,100 |
251～
300
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
