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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/05/28 | 1,287 | 1,326 | 1,270 | 1,326 | +44 | +3.4% | 17,100 |
| 2024/05/27 | 1,256 | 1,284 | 1,240 | 1,282 | +28 | +2.2% | 13,500 |
| 2024/05/24 | 1,279 | 1,279 | 1,235 | 1,254 | -31 | -2.4% | 7,500 |
| 2024/05/23 | 1,310 | 1,310 | 1,253 | 1,285 | -14 | -1.1% | 10,400 |
| 2024/05/22 | 1,246 | 1,299 | 1,243 | 1,299 | +53 | +4.3% | 14,600 |
| 2024/05/21 | 1,230 | 1,246 | 1,230 | 1,246 | +21 | +1.7% | 9,400 |
| 2024/05/20 | 1,227 | 1,227 | 1,217 | 1,225 | +13 | +1.1% | 4,300 |
| 2024/05/17 | 1,208 | 1,219 | 1,199 | 1,212 | +11 | +0.9% | 5,000 |
| 2024/05/16 | 1,202 | 1,216 | 1,198 | 1,201 | -1 | -0.1% | 2,500 |
| 2024/05/15 | 1,208 | 1,215 | 1,202 | 1,202 | +3 | +0.3% | 2,600 |
| 2024/05/14 | 1,184 | 1,210 | 1,184 | 1,199 | +15 | +1.3% | 1,700 |
| 2024/05/13 | 1,164 | 1,210 | 1,164 | 1,184 | +10 | +0.9% | 4,000 |
| 2024/05/10 | 1,192 | 1,192 | 1,171 | 1,174 | -18 | -1.5% | 3,100 |
| 2024/05/09 | 1,207 | 1,211 | 1,191 | 1,192 | -2 | -0.2% | 3,900 |
| 2024/05/08 | 1,205 | 1,217 | 1,192 | 1,194 | -4 | -0.3% | 2,100 |
| 2024/05/07 | 1,157 | 1,218 | 1,157 | 1,198 | +43 | +3.7% | 7,100 |
| 2024/05/02 | 1,137 | 1,160 | 1,135 | 1,155 | +25 | +2.2% | 3,800 |
| 2024/05/01 | 1,129 | 1,130 | 1,129 | 1,130 | ±0 | ±0% | 300 |
| 2024/04/30 | 1,115 | 1,130 | 1,107 | 1,130 | +34 | +3.1% | 2,700 |
| 2024/04/26 | 1,095 | 1,100 | 1,095 | 1,096 | -21 | -1.9% | 1,100 |
| 2024/04/25 | 1,094 | 1,117 | 1,094 | 1,117 | +11 | +1% | 900 |
| 2024/04/24 | 1,107 | 1,114 | 1,092 | 1,106 | ±0 | ±0% | 2,900 |
| 2024/04/23 | 1,116 | 1,116 | 1,057 | 1,106 | -8 | -0.7% | 3,300 |
| 2024/04/22 | 1,122 | 1,129 | 1,112 | 1,114 | +13 | +1.2% | 2,000 |
| 2024/04/19 | 1,123 | 1,123 | 1,078 | 1,101 | -26 | -2.3% | 5,100 |
| 2024/04/18 | 1,117 | 1,127 | 1,101 | 1,127 | +10 | +0.9% | 3,300 |
| 2024/04/17 | 1,125 | 1,127 | 1,115 | 1,117 | -8 | -0.7% | 1,900 |
| 2024/04/16 | 1,164 | 1,164 | 1,111 | 1,125 | -44 | -3.8% | 7,600 |
| 2024/04/15 | 1,168 | 1,170 | 1,165 | 1,169 | +1 | +0.1% | 1,200 |
| 2024/04/12 | 1,166 | 1,181 | 1,166 | 1,168 | +3 | +0.3% | 2,300 |
| 2024/04/11 | 1,180 | 1,180 | 1,156 | 1,165 | -29 | -2.4% | 5,400 |
| 2024/04/10 | 1,178 | 1,205 | 1,178 | 1,194 | +7 | +0.6% | 3,000 |
| 2024/04/09 | 1,187 | 1,188 | 1,157 | 1,187 | +13 | +1.1% | 5,700 |
| 2024/04/08 | 1,169 | 1,189 | 1,169 | 1,174 | +1 | +0.1% | 900 |
| 2024/04/05 | 1,189 | 1,190 | 1,168 | 1,173 | -20 | -1.7% | 6,200 |
| 2024/04/04 | 1,210 | 1,216 | 1,193 | 1,193 | -20 | -1.6% | 7,100 |
| 2024/04/03 | 1,223 | 1,227 | 1,204 | 1,213 | -15 | -1.2% | 4,400 |
| 2024/04/02 | 1,245 | 1,259 | 1,221 | 1,228 | -16 | -1.3% | 6,500 |
| 2024/04/01 | 1,286 | 1,286 | 1,231 | 1,244 | -28 | -2.2% | 7,300 |
| 2024/03/29 | 1,237 | 1,276 | 1,237 | 1,272 | +43 | +3.5% | 8,400 |
| 2024/03/28 | 1,218 | 1,231 | 1,218 | 1,229 | +12 | +1% | 9,200 |
| 2024/03/27 | 1,178 | 1,218 | 1,178 | 1,217 | +39 | +3.3% | 10,800 |
| 2024/03/26 | 1,167 | 1,178 | 1,167 | 1,178 | +11 | +0.9% | 1,500 |
| 2024/03/25 | 1,155 | 1,188 | 1,155 | 1,167 | +10 | +0.9% | 13,700 |
| 2024/03/22 | 1,161 | 1,169 | 1,155 | 1,157 | -17 | -1.4% | 9,600 |
| 2024/03/21 | 1,176 | 1,184 | 1,164 | 1,174 | -1 | -0.1% | 16,200 |
301～
350
件表示中 / 3768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 | 121,300円 | -2.9% | +0.7% | 1.57% | 12.15倍 | 0.89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 |
| サークレイス | 113,200円 | +20.9% | +71.6% | 0.00% | 21.49倍 | 4.98倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| アウトルック | 137,900円 | +20.9% | +16.2% | 2.47% | 10.79倍 | 4.49倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
| 日本エンタ | 12,400円 | +20.0% | +180.9% | 2.42% | 30.85倍 | 1.01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 |
| スペースマーケ | 39,300円 | +30.5% | +23.7% | 0.00% | 23.19倍 | 6.04倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
市場注目の銘柄
チャート関連のコラム
