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 |
|---|---|---|---|---|---|---|---|
| 2024/02/19 | 1,272 | 1,320 | 1,265 | 1,320 | +56 | +4.4% | 16,700 |
| 2024/02/16 | 1,271 | 1,279 | 1,256 | 1,264 | -1 | -0.1% | 3,500 |
| 2024/02/15 | 1,285 | 1,290 | 1,264 | 1,265 | -20 | -1.6% | 4,400 |
| 2024/02/14 | 1,209 | 1,292 | 1,209 | 1,285 | +60 | +4.9% | 11,000 |
| 2024/02/13 | 1,230 | 1,239 | 1,206 | 1,225 | -5 | -0.4% | 5,500 |
| 2024/02/09 | 1,237 | 1,239 | 1,222 | 1,230 | -6 | -0.5% | 2,300 |
| 2024/02/08 | 1,248 | 1,248 | 1,236 | 1,236 | -4 | -0.3% | 900 |
| 2024/02/07 | 1,229 | 1,245 | 1,224 | 1,240 | +16 | +1.3% | 4,900 |
| 2024/02/06 | 1,230 | 1,230 | 1,204 | 1,224 | +3 | +0.2% | 2,000 |
| 2024/02/05 | 1,215 | 1,232 | 1,215 | 1,221 | -10 | -0.8% | 700 |
| 2024/02/02 | 1,209 | 1,231 | 1,197 | 1,231 | +18 | +1.5% | 2,900 |
| 2024/02/01 | 1,234 | 1,235 | 1,211 | 1,213 | -14 | -1.1% | 2,600 |
| 2024/01/31 | 1,234 | 1,234 | 1,221 | 1,227 | +3 | +0.2% | 2,600 |
| 2024/01/30 | 1,210 | 1,242 | 1,181 | 1,224 | +44 | +3.7% | 25,600 |
| 2024/01/29 | 1,200 | 1,200 | 1,165 | 1,180 | +10 | +0.9% | 4,700 |
| 2024/01/26 | 1,152 | 1,250 | 1,149 | 1,170 | +5 | +0.4% | 29,000 |
| 2024/01/25 | 1,127 | 1,165 | 1,127 | 1,165 | +38 | +3.4% | 5,500 |
| 2024/01/24 | 1,132 | 1,135 | 1,120 | 1,127 | +6 | +0.5% | 2,500 |
| 2024/01/23 | 1,119 | 1,144 | 1,102 | 1,121 | +2 | +0.2% | 7,200 |
| 2024/01/22 | 1,114 | 1,126 | 1,114 | 1,119 | +5 | +0.4% | 4,500 |
| 2024/01/19 | 1,115 | 1,118 | 1,106 | 1,114 | +3 | +0.3% | 2,600 |
| 2024/01/18 | 1,116 | 1,125 | 1,101 | 1,111 | -1 | -0.1% | 2,200 |
| 2024/01/17 | 1,110 | 1,112 | 1,107 | 1,112 | +4 | +0.4% | 1,300 |
| 2024/01/16 | 1,108 | 1,110 | 1,101 | 1,108 | -5 | -0.4% | 2,500 |
| 2024/01/15 | 1,131 | 1,135 | 1,111 | 1,113 | -17 | -1.5% | 7,000 |
| 2024/01/12 | 1,138 | 1,140 | 1,126 | 1,130 | -5 | -0.4% | 3,400 |
| 2024/01/11 | 1,135 | 1,140 | 1,128 | 1,135 | +16 | +1.4% | 4,200 |
| 2024/01/10 | 1,115 | 1,128 | 1,115 | 1,119 | -8 | -0.7% | 3,300 |
| 2024/01/09 | 1,115 | 1,162 | 1,100 | 1,127 | +13 | +1.2% | 7,700 |
| 2024/01/05 | 1,120 | 1,120 | 1,114 | 1,114 | -4 | -0.4% | 1,500 |
| 2024/01/04 | 1,116 | 1,127 | 1,113 | 1,118 | +2 | +0.2% | 3,200 |
| 2023/12/29 | 1,111 | 1,119 | 1,111 | 1,116 | -5 | -0.4% | 900 |
| 2023/12/28 | 1,103 | 1,144 | 1,103 | 1,121 | -2 | -0.2% | 3,300 |
| 2023/12/27 | 1,111 | 1,123 | 1,111 | 1,123 | +1 | +0.1% | 1,200 |
| 2023/12/26 | 1,134 | 1,134 | 1,107 | 1,122 | -3 | -0.3% | 2,100 |
| 2023/12/25 | 1,133 | 1,144 | 1,103 | 1,125 | -8 | -0.7% | 4,800 |
| 2023/12/22 | 1,115 | 1,145 | 1,110 | 1,133 | +18 | +1.6% | 8,700 |
| 2023/12/21 | 1,091 | 1,115 | 1,091 | 1,115 | +22 | +2% | 3,100 |
| 2023/12/20 | 1,105 | 1,122 | 1,080 | 1,093 | -15 | -1.4% | 14,600 |
| 2023/12/19 | 1,109 | 1,114 | 1,103 | 1,108 | -1 | -0.1% | 4,600 |
| 2023/12/18 | 1,114 | 1,114 | 1,100 | 1,109 | -6 | -0.5% | 1,700 |
| 2023/12/15 | 1,125 | 1,125 | 1,103 | 1,115 | +6 | +0.5% | 6,000 |
| 2023/12/14 | 1,104 | 1,118 | 1,100 | 1,109 | -6 | -0.5% | 7,900 |
| 2023/12/13 | 1,103 | 1,121 | 1,103 | 1,115 | -8 | -0.7% | 5,300 |
| 2023/12/12 | 1,122 | 1,142 | 1,103 | 1,123 | +3 | +0.3% | 7,300 |
| 2023/12/11 | 1,147 | 1,150 | 1,065 | 1,120 | -22 | -1.9% | 25,500 |
| 2023/12/08 | 1,160 | 1,160 | 1,140 | 1,142 | -21 | -1.8% | 9,100 |
| 2023/12/07 | 1,183 | 1,184 | 1,141 | 1,163 | -34 | -2.8% | 22,400 |
| 2023/12/06 | 1,206 | 1,238 | 1,176 | 1,197 | -8 | -0.7% | 29,600 |
| 2023/12/05 | 1,320 | 1,320 | 1,205 | 1,205 | -145 | -10.7% | 124,000 |
301～
350
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 | 112,900円 | -2.9% | +0.7% | 1.68% | 11.31倍 | 0.83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 | 137,000円 | +12.0% | +15.6% | 1.31% | 15.75倍 | 2.12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 | 11,600円 | -4.0% | -69.4% | 2.59% | 297.44倍 | 0.94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 | 34,600円 | +12.5% | +7.6% | 0.00% | 17.77倍 | 2.45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 | 76,300円 | +7.4% | +42.9% | 2.23% | 15.38倍 | 1.36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
