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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/04 | 1,350 | 1,350 | 1,324 | 1,350 | +300 | +28.6% | 91,000 |
| 2023/12/01 | 1,029 | 1,050 | 1,012 | 1,050 | +22 | +2.1% | 19,800 |
| 2023/11/30 | 996 | 1,028 | 996 | 1,028 | +28 | +2.8% | 10,100 |
| 2023/11/29 | 987 | 1,000 | 987 | 1,000 | ±0 | ±0% | 1,500 |
| 2023/11/28 | 996 | 1,000 | 990 | 1,000 | +5 | +0.5% | 2,800 |
| 2023/11/27 | 995 | 995 | 980 | 995 | +5 | +0.5% | 2,900 |
| 2023/11/24 | 1,000 | 1,000 | 990 | 990 | -2 | -0.2% | 1,100 |
| 2023/11/22 | 992 | 992 | 992 | 992 | +9 | +0.9% | 200 |
| 2023/11/21 | 994 | 997 | 983 | 983 | -16 | -1.6% | 1,900 |
| 2023/11/20 | 992 | 999 | 992 | 999 | +7 | +0.7% | 700 |
| 2023/11/17 | 1,000 | 1,000 | 992 | 992 | -5 | -0.5% | 900 |
| 2023/11/16 | 1,009 | 1,009 | 993 | 997 | -10 | -1% | 400 |
| 2023/11/15 | 999 | 1,007 | 987 | 1,007 | - | - | 3,600 |
351～
400
件表示中 / 3735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 | 114,900円 | -2.9% | +0.7% | 1.65% | 11.51倍 | 0.85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 |
| ネットイヤー | 65,300円 | +3.6% | +20.5% | 0.92% | 66.23倍 | 1.73倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| ハイブリテク | 39,900円 | +3.9% | +113.4% | 0.00% | 34.58倍 | 2.06倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| ブレインズ | 79,700円 | +23.9% | +41.1% | 0.00% | 63.25倍 | 3.01倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| 日本エンタ | 11,700円 | -4.0% | -69.4% | 2.56% | 300.00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 |
市場注目の銘柄
チャート関連のコラム
