コムチュアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,562 | 1,572 | 1,492 | 1,527 | -74 | -4.6% | 412,300 |
| 2025/04/03 | 1,589 | 1,610 | 1,574 | 1,601 | -28 | -1.7% | 277,500 |
| 2025/04/02 | 1,640 | 1,655 | 1,611 | 1,629 | -6 | -0.4% | 208,500 |
| 2025/04/01 | 1,650 | 1,656 | 1,630 | 1,635 | -13 | -0.8% | 191,300 |
| 2025/03/31 | 1,686 | 1,693 | 1,645 | 1,648 | -62 | -3.6% | 251,800 |
| 2025/03/28 | 1,720 | 1,726 | 1,702 | 1,710 | -16 | -0.9% | 162,600 |
| 2025/03/27 | 1,725 | 1,739 | 1,707 | 1,726 | -7 | -0.4% | 319,800 |
| 2025/03/26 | 1,741 | 1,743 | 1,724 | 1,733 | +4 | +0.2% | 157,500 |
| 2025/03/25 | 1,740 | 1,745 | 1,724 | 1,729 | -7 | -0.4% | 138,900 |
| 2025/03/24 | 1,746 | 1,750 | 1,733 | 1,736 | ±0 | ±0% | 120,500 |
| 2025/03/21 | 1,732 | 1,756 | 1,732 | 1,736 | -5 | -0.3% | 178,400 |
| 2025/03/19 | 1,733 | 1,745 | 1,726 | 1,741 | -13 | -0.7% | 158,100 |
| 2025/03/18 | 1,753 | 1,760 | 1,748 | 1,754 | ±0 | ±0% | 170,400 |
| 2025/03/17 | 1,767 | 1,769 | 1,752 | 1,754 | -6 | -0.3% | 151,900 |
| 2025/03/14 | 1,752 | 1,771 | 1,744 | 1,760 | -19 | -1.1% | 187,700 |
| 2025/03/13 | 1,807 | 1,807 | 1,761 | 1,779 | -13 | -0.7% | 155,100 |
| 2025/03/12 | 1,797 | 1,810 | 1,786 | 1,792 | -16 | -0.9% | 158,800 |
| 2025/03/11 | 1,791 | 1,808 | 1,741 | 1,808 | -22 | -1.2% | 365,600 |
| 2025/03/10 | 1,826 | 1,832 | 1,777 | 1,830 | +4 | +0.2% | 261,100 |
| 2025/03/07 | 1,822 | 1,843 | 1,809 | 1,826 | -28 | -1.5% | 323,100 |
| 2025/03/06 | 1,826 | 1,863 | 1,820 | 1,854 | +21 | +1.1% | 235,200 |
| 2025/03/05 | 1,801 | 1,836 | 1,799 | 1,833 | +20 | +1.1% | 258,800 |
| 2025/03/04 | 1,800 | 1,816 | 1,777 | 1,813 | -15 | -0.8% | 260,100 |
| 2025/03/03 | 1,828 | 1,841 | 1,821 | 1,828 | +13 | +0.7% | 192,600 |
| 2025/02/28 | 1,878 | 1,888 | 1,815 | 1,815 | -74 | -3.9% | 275,700 |
| 2025/02/27 | 1,854 | 1,889 | 1,851 | 1,889 | ±0 | ±0% | 188,000 |
| 2025/02/26 | 1,876 | 1,889 | 1,842 | 1,889 | +4 | +0.2% | 297,000 |
| 2025/02/25 | 1,871 | 1,896 | 1,861 | 1,885 | -11 | -0.6% | 143,500 |
| 2025/02/21 | 1,901 | 1,930 | 1,886 | 1,896 | -35 | -1.8% | 281,500 |
| 2025/02/20 | 1,951 | 1,958 | 1,919 | 1,931 | -60 | -3% | 205,900 |
| 2025/02/19 | 1,967 | 1,994 | 1,957 | 1,991 | +12 | +0.6% | 95,500 |
| 2025/02/18 | 1,970 | 2,004 | 1,970 | 1,979 | +8 | +0.4% | 115,700 |
| 2025/02/17 | 2,018 | 2,046 | 1,962 | 1,971 | -47 | -2.3% | 212,600 |
| 2025/02/14 | 2,015 | 2,055 | 2,008 | 2,018 | +13 | +0.6% | 258,500 |
| 2025/02/13 | 1,979 | 2,015 | 1,955 | 2,005 | +46 | +2.3% | 193,600 |
| 2025/02/12 | 1,968 | 1,969 | 1,924 | 1,959 | -17 | -0.9% | 161,100 |
| 2025/02/10 | 1,990 | 2,002 | 1,975 | 1,976 | -36 | -1.8% | 184,500 |
| 2025/02/07 | 2,000 | 2,034 | 1,996 | 2,012 | +10 | +0.5% | 150,800 |
| 2025/02/06 | 2,038 | 2,070 | 1,994 | 2,002 | -39 | -1.9% | 219,400 |
| 2025/02/05 | 2,000 | 2,078 | 1,970 | 2,041 | -181 | -8.1% | 813,700 |
| 2025/02/04 | 2,200 | 2,242 | 2,188 | 2,222 | +52 | +2.4% | 284,500 |
| 2025/02/03 | 2,169 | 2,189 | 2,137 | 2,170 | -14 | -0.6% | 116,900 |
| 2025/01/31 | 2,175 | 2,197 | 2,165 | 2,184 | +2 | +0.1% | 53,600 |
| 2025/01/30 | 2,174 | 2,191 | 2,173 | 2,182 | +8 | +0.4% | 56,200 |
| 2025/01/29 | 2,220 | 2,245 | 2,173 | 2,174 | -41 | -1.9% | 143,200 |
| 2025/01/28 | 2,175 | 2,222 | 2,166 | 2,215 | +40 | +1.8% | 104,900 |
| 2025/01/27 | 2,152 | 2,204 | 2,152 | 2,175 | +50 | +2.4% | 147,400 |
| 2025/01/24 | 2,084 | 2,147 | 2,072 | 2,125 | +50 | +2.4% | 129,400 |
| 2025/01/23 | 2,102 | 2,126 | 2,075 | 2,075 | -36 | -1.7% | 108,500 |
| 2025/01/22 | 2,089 | 2,117 | 2,085 | 2,111 | +22 | +1.1% | 108,300 |
1～
50
件表示中 / 3022件
類似銘柄と比較する
現在ご覧いただいている「コムチュア」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 |
|---|---|---|---|---|---|---|---|---|
| コムチュア | 152,700円 | +10.3% | +6.6% | 3.14% | 14.98倍 | 2.81倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| フィックスタース | 148,700円 | +16.3% | +12.8% | 1.21% | 25.24倍 | 7.13倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ＡｎｙＭｉｎｄ | 83,500円 | +27.7% | +32.0% | 0.00% | 19.20倍 | 3.01倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| エムティーアイ | 80,000円 | +3.0% | +2.6% | 2.25% | 21.59倍 | 2.87倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| ＨＥＮＮＧＥ | 145,100円 | +24.8% | +57.4% | 0.28% | 42.07倍 | 15.92倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
市場注目の銘柄
チャート関連のコラム
