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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,192 | 1,192 | 1,166 | 1,175 | -36 | -3% | 17,300 |
| 2024/03/18 | 1,180 | 1,218 | 1,180 | 1,211 | +18 | +1.5% | 10,000 |
| 2024/03/15 | 1,192 | 1,203 | 1,173 | 1,193 | -10 | -0.8% | 2,700 |
| 2024/03/14 | 1,205 | 1,212 | 1,195 | 1,203 | -1 | -0.1% | 3,700 |
| 2024/03/13 | 1,201 | 1,214 | 1,187 | 1,204 | ±0 | ±0% | 3,700 |
| 2024/03/12 | 1,165 | 1,211 | 1,165 | 1,204 | +42 | +3.6% | 11,400 |
| 2024/03/11 | 1,226 | 1,226 | 1,158 | 1,162 | -64 | -5.2% | 19,200 |
| 2024/03/08 | 1,226 | 1,296 | 1,192 | 1,226 | -14 | -1.1% | 42,400 |
| 2024/03/07 | 1,260 | 1,270 | 1,225 | 1,240 | -40 | -3.1% | 24,600 |
| 2024/03/06 | 1,280 | 1,282 | 1,245 | 1,280 | -11 | -0.9% | 26,400 |
| 2024/03/05 | 1,345 | 1,382 | 1,236 | 1,291 | -60 | -4.4% | 64,800 |
| 2024/03/04 | 1,409 | 1,409 | 1,330 | 1,351 | -228 | -14.4% | 143,900 |
| 2024/03/01 | 1,499 | 1,590 | 1,498 | 1,579 | +104 | +7.1% | 130,100 |
| 2024/02/29 | 1,471 | 1,478 | 1,448 | 1,475 | +22 | +1.5% | 21,100 |
| 2024/02/28 | 1,410 | 1,489 | 1,380 | 1,453 | +74 | +5.4% | 49,800 |
| 2024/02/27 | 1,440 | 1,448 | 1,350 | 1,379 | -60 | -4.2% | 37,300 |
| 2024/02/26 | 1,351 | 1,443 | 1,311 | 1,439 | +88 | +6.5% | 98,800 |
| 2024/02/22 | 1,338 | 1,355 | 1,332 | 1,351 | +15 | +1.1% | 16,500 |
| 2024/02/21 | 1,324 | 1,336 | 1,320 | 1,336 | +11 | +0.8% | 4,800 |
| 2024/02/20 | 1,349 | 1,349 | 1,304 | 1,325 | +5 | +0.4% | 7,900 |
| 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 |
351～
400
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
