3816 大和コンピューター

3816
2024/02/29
時価
58億円
PER 予
16.76倍
2010年以降
4.55-40.79倍
(2010-2023年)
PBR
1.17倍
2010年以降
0.28-3.57倍
(2010-2023年)
配当 予
1.22%
ROE 予
6.95%
ROA 予
5.86%
資料
Link
CSV,JSON

株価チャート

株価

2/29

前日 (2/28)
1,453
始値
1,471
高値
1,478
安値
1,448
終値 +1.51%
1,475
出来高 -57.63%
21,100

乖離率

株価(5日)
移動平均値
+3.95%
1,419
株価(25日)
移動平均値
+15.96%
1,272
出来高(5日)
移動平均値
-52.8%
44,700

2023/09/29~2024/02/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
02/291,4711,4781,4481,475+1.51%21,10058億2589万+15.96%16.761.17
02/281,4101,4891,3801,453+5.37%49,80057億3900万+15.5%16.511.15
02/271,4401,4481,3501,379-4.17%37,30054億4672万+10.76%15.671.09
02/261,3511,4431,3111,439+6.51%98,80056億8370万+16.61%16.361.14
02/221,3381,3551,3321,351+1.12%16,50053億3612万+10.65%15.361.07
02/211,3241,3361,3201,336+0.83%4,80052億7688万+10.32%15.181.06
02/201,3491,3491,3041,325+0.38%7,90052億3343万+10.23%15.061.05
02/191,2721,3201,2651,320+4.43%16,70052億1368万+10.55%151.04
02/161,2711,2791,2561,264-0.08%3,50049億9249万+6.58%14.371
02/151,2851,2901,2641,265-1.56%4,40049億9644万+7.11%14.381
02/141,2091,2921,2091,285+4.9%11,00050億7544万+9.36%14.611.02
02/131,2301,2391,2061,225-0.41%5,50048億3845万+4.79%13.920.97
02/091,2371,2391,2221,230-0.49%2,30048億5820万+5.67%13.980.97
02/081,2481,2481,2361,236-0.32%90048億8190万+6.55%14.050.98
02/071,2291,2451,2241,240+1.31%4,90048億9770万+7.36%14.090.98
02/061,2301,2301,2041,224+0.25%2,00048億3450万+6.43%13.910.97
02/051,2151,2321,2151,221-0.81%70048億2265万+6.54%13.880.96
02/021,2091,2311,1971,231+1.48%2,90048億6215万+7.79%13.990.97
02/011,2341,2351,2111,213-1.14%2,60047億9106万+6.59%13.790.96
01/311,2341,2341,2211,227+0.25%2,60048億4635万+8.11%13.950.97
01/301,2101,2421,1811,224+3.73%25,60048億3450万+8.32%13.910.97
01/291,2001,2001,1651,180+0.85%4,70046億6071万+4.89%13.410.93
01/261,1521,2501,1491,170+0.43%29,00046億2122万+4.28%13.30.92
01/251,1271,1651,1271,165+3.37%5,50046億147万+4.02%13.240.92
01/241,1321,1351,1201,127+0.54%2,50044億5138万+0.81%12.810.89
01/231,1191,1441,1021,121+0.18%7,20044億2768万+0.36%12.740.89
01/221,1141,1261,1141,119+0.45%4,50044億1978万+0.18%12.720.88
01/191,1151,1181,1061,114+0.27%2,60044億3万-0.27%12.660.88
01/181,1161,1251,1011,111-0.09%2,20043億8818万-0.54%12.630.88
01/171,1101,1121,1071,112+0.36%1,30043億9213万-0.63%12.640.88
01/161,1081,1101,1011,108-0.45%2,50043億7633万-1.16%12.590.88
01/151,1311,1351,1111,113-1.5%7,00043億9608万-0.98%12.650.88
01/121,1381,1401,1261,130-0.44%3,40044億6323万+0.18%12.840.89
01/111,1351,1401,1281,135+1.43%4,20044億8297万-0.18%12.90.9
01/101,1151,1281,1151,119-0.71%3,30044億1978万-1.24%12.720.88
01/091,1151,1621,1001,127+1.17%7,70044億5138万-0.27%12.810.89
01/051,1201,1201,1141,114-0.36%1,50044億3万-0.98%12.660.88
01/041,1161,1271,1131,118+0.18%3,20044億1583万-0.18%12.710.88
2023
12/291,1111,1191,1111,116-0.45%90044億793万+0.09%12.680.88
12/281,1031,1441,1031,121-0.18%3,30044億2768万+0.99%12.740.89
12/271,1111,1231,1111,123+0.09%1,20044億3558万+1.63%12.760.89
12/261,1341,1341,1071,122-0.27%2,10044億3163万+2.09%12.750.89
12/251,1331,1441,1031,125-0.71%4,80044億4348万+2.83%12.790.89
12/221,1151,1451,1101,133+1.61%8,70044億7508万+4.04%12.880.9
12/211,0911,1151,0911,115+2.01%3,10044億398万+2.86%12.670.88
12/201,1051,1221,0801,093-1.35%14,60043億1708万+1.3%12.420.86
12/191,1091,1141,1031,108-0.09%4,60043億7633万+3.07%12.590.88
12/181,1141,1141,1001,109-0.54%1,70043億8028万+3.55%12.60.88
12/151,1251,1251,1031,115+0.54%6,00044億398万+4.6%12.670.88
12/141,1041,1181,1001,109-0.54%7,90043億8028万+4.52%12.60.88
12/131,1031,1211,1031,115-0.71%5,30044億398万+5.69%12.670.88
12/121,1221,1421,1031,123+0.27%7,30044億3558万+6.95%12.760.89
12/111,1471,1501,0651,120-1.93%25,50044億2373万+7.38%12.730.88
12/081,1601,1601,1401,142-1.81%9,10045億1062万+10.13%12.980.9
12/071,1831,1841,1411,163-2.84%22,40045億9357万+13.02%13.220.92
12/061,2061,2381,1761,197-0.66%29,60047億2786万+17.24%13.610.95
12/051,3201,3201,2051,205-10.74%124,00047億5946万+19.19%13.70.95
12/041,3501,3501,3241,350+28.57%91,00053億3217万+34.87%15.341.07
12/011,0291,0501,0121,050+2.14%19,80041億4725万+6.71%11.930.83
11/309961,0289961,028+2.8%10,10040億6035万+4.9%11.680.81
11/299871,0009871,0000%1,50039億4976万+2.46%11.370.79
11/289961,0009901,000+0.5%2,80039億4976万+2.67%11.370.79
11/27995995980995+0.51%2,90039億3001万+2.37%11.310.79
11/241,0001,000990990-0.2%1,10039億1026万+1.96%11.250.78
11/22992992992992+0.92%20039億1816万+2.37%11.280.78
11/21994997983983-1.6%1,90038億8261万+1.65%11.170.78
11/20992999992999+0.71%70039億4581万+3.42%11.350.79
11/171,0001,000992992-0.5%90039億1816万+2.8%11.280.78
11/161,0091,009993997-0.99%40039億3791万+3.53%11.330.79
11/159991,0079871,007+1.1%3,60039億7741万+4.68%11.450.8
11/13999999983996+0.4%1,60039億3396万+3.75%11.320.79
11/10997997990992+0.61%5,30039億1816万+3.55%11.280.78
11/09982988982986+0.41%1,00038億9446万+3.14%11.210.78
11/089859859809820%1,20038億7866万+2.72%11.160.78
11/07974982974982+1.45%1,40038億7866万+2.83%11.160.78
11/06968974968968+0.41%1,20038億2336万+1.36%110.76
11/029649649649640%10038億757万+0.94%10.960.76
11/01951964951964+1.47%40038億757万+0.84%10.960.76
10/31945950945950+0.42%30037億5227万-0.73%10.80.76
10/30945946945946-1.46%70037億3647万-1.25%10.750.75
10/27962970942960+1.37%70037億9177万+0.21%10.910.77
10/26944947944947+0.85%1,30037億4042万-1.25%10.760.76
10/25939939939939+0.64%60037億882万-2.19%10.670.75
10/24940940933933-1.06%2,20036億8512万-2.91%10.60.74
10/23949949942943-0.84%60037億2462万-2.08%10.720.75
10/209469619469510%80037億5622万-1.45%10.810.76
10/199519519519510%40037億5622万-1.55%10.810.76
10/18951951951951-0.11%10037億5622万-1.76%10.810.76
10/179529529529520%10037億6017万-1.75%10.820.76
10/16955955952952-0.31%30037億6017万-1.96%10.820.76
10/13948955948955-0.31%2,70037億7202万-1.85%10.850.76
10/12959963958958-0.1%80037億8387万-1.74%10.890.76
10/11954959954959+0.42%30037億8782万-1.84%10.90.77
10/10951955951955-0.21%1,80037億7202万-2.45%10.850.76
10/069579579579570%20037億7992万-2.45%10.880.76
10/05950957949957+0.84%2,60037億7992万-2.64%10.880.76
10/04960960949949-1.66%2,20037億4832万-3.56%10.790.76
10/03963965963965-0.62%1,80038億1152万-2.13%10.970.77
10/02983983969971-0.1%70038億3521万-1.62%11.040.77
09/29975976972972-1.32%40038億3916万-1.52%11.050.78

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
7月期
449
1,935
8/7
211
911
3/19
151,798
35,200
8/31
--+21.04%
5/9
-25.85%
9/18
2009年
7月期
288
1,240
7/6
165
711
10/28
22,425
5,200
12/17
--+28.37%
7/6
-24.92%
10/10
2010年
7月期
260
1,119
6/9

1,119
8/12

他2件
171
736
3/10
39,674
9,200
3/10
--+22.62%
4/13
-14.9%
9/3

8/23
2011年
7月期
221
952
7/19
162
700
3/15
11,644
2,700
11/11
8億4537万6億2160万+15.82%
11/11
-22.33%
3/15
2012年
7月期
292
1,260
6/27
193
832
9/2

832
8/26

他2件
13,369
3,100
11/10
11億1888万7億3881万+16.46%
3/22
-16.31%
8/3
2013年
7月期
892
3,845
4/16
218
942
8/3
168,616
39,100
4/16
34億1436万8億3649万+72.41%
4/15
-26.36%
6/7
2014年
7月期
616
1,770
8/30
417
1,200
2/4
89,124
31,000
9/2
23億5764万15億9840万+6.66%
2/27
-12.69%
9/5
2015年
7月期
2,661
5,100
7/28
437
1,257
8/7
931,295
485,900
7/24
102億2766万16億7432万+192.94%
7/27
-34.88%
8/25
2016年
7月期
1,581
3,030
8/3
517
990
2/12
733,690
382,800
4/6
60億5394万20億1499万+46.87%
4/5
-29.09%
9/8
2017年
7月期
905
1,446
7/14
639
1,020
11/9
514,778
322,300
9/26
35億7585万25億2238万+21.13%
9/26
-9.75%
9/13
2018年
7月期
1,176
1,708
4/9
765
1,111
9/22
567,296
390,700
4/9
46億4614万30億2216万+10.62%
2/27
-7.47%
6/5
2019年
7月期
1,455
1,920
2/26
602
794
12/25
154,836
117,300
2/26
57億4511万23億7584万+55.04%
2/26
-22.18%
12/25
2020年
7月期
2,096
2,515
1/17
818
981
8/15
987,240
822,700
1/17
82億7804万32億2893万+62.05%
1/17
-35.1%
3/13
2021年
7月期
1,530
8/25
1,001
1/15
134,600
9/15
60億4313万39億5371万+12.48%
2/17
-10.03%
12/7
2022年
7月期
1,133
12/3
967
6/20
36,700
12/3
44億7508万38億1941万+7.95%
8/26
-4.4%
1/19
2023年
7月期
1,146
9/2
877
2/7
180,900
9/2
45億2642万34億6394万+5.85%
9/4
-4.83%
12/26
最新1,475
2024/2/29
21,10058億2589万+15.96%
1,272

年間値上がり率

2007/12/27 vs 2006/12/29
-32%(0.68倍)
2008/12/29 vs 2007/12/27
-35%(0.65倍)
2009/12/30 vs 2008/12/29
4%(1.04倍)
2010/12/24 vs 2009/12/30
1%(1.01倍)
2011/12/22 vs 2010/12/24
16%(1.16倍)
2012/12/26 vs 2011/12/22
2%(1.02倍)
2013/12/30 vs 2012/12/26
92%(1.92倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
65%(1.65倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
82%(1.82倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/02/29 vs 2023/12/29
32%(1.32倍)
過去安値
162円(2011/03/15)
809%(9.09倍)
1,475円(2/29)