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 |
---|---|---|---|---|---|---|---|
2022/11/29 | 2,623 | 2,638 | 2,591 | 2,610 | -40 | -1.5% | 64,000 |
2022/11/28 | 2,675 | 2,681 | 2,633 | 2,650 | -23 | -0.9% | 63,000 |
2022/11/25 | 2,686 | 2,692 | 2,643 | 2,673 | -11 | -0.4% | 73,300 |
2022/11/24 | 2,586 | 2,685 | 2,586 | 2,684 | +161 | +6.4% | 165,900 |
2022/11/22 | 2,540 | 2,568 | 2,521 | 2,523 | -9 | -0.4% | 51,600 |
2022/11/21 | 2,517 | 2,532 | 2,503 | 2,532 | +8 | +0.3% | 50,100 |
2022/11/18 | 2,554 | 2,560 | 2,521 | 2,524 | -23 | -0.9% | 68,400 |
2022/11/17 | 2,560 | 2,584 | 2,544 | 2,547 | -23 | -0.9% | 75,200 |
2022/11/16 | 2,572 | 2,577 | 2,545 | 2,570 | -4 | -0.2% | 68,500 |
2022/11/15 | 2,566 | 2,589 | 2,546 | 2,574 | -9 | -0.3% | 52,000 |
2022/11/14 | 2,578 | 2,619 | 2,565 | 2,583 | +14 | +0.5% | 91,200 |
2022/11/11 | 2,583 | 2,596 | 2,566 | 2,569 | +36 | +1.4% | 79,200 |
2022/11/10 | 2,543 | 2,546 | 2,520 | 2,533 | -25 | -1% | 56,700 |
2022/11/09 | 2,554 | 2,583 | 2,546 | 2,558 | +11 | +0.4% | 58,700 |
2022/11/08 | 2,541 | 2,559 | 2,514 | 2,547 | +23 | +0.9% | 87,700 |
2022/11/07 | 2,490 | 2,524 | 2,450 | 2,524 | +29 | +1.2% | 86,700 |
2022/11/04 | 2,523 | 2,567 | 2,490 | 2,495 | -109 | -4.2% | 181,600 |
2022/11/02 | 2,580 | 2,653 | 2,568 | 2,604 | +41 | +1.6% | 375,000 |
2022/11/01 | 2,545 | 2,595 | 2,529 | 2,563 | +139 | +5.7% | 580,100 |
2022/10/31 | 2,443 | 2,445 | 2,395 | 2,424 | +12 | +0.5% | 171,800 |
2022/10/28 | 2,398 | 2,440 | 2,386 | 2,412 | +3 | +0.1% | 267,000 |
2022/10/27 | 2,450 | 2,450 | 2,405 | 2,409 | -30 | -1.2% | 136,800 |
2022/10/26 | 2,417 | 2,462 | 2,416 | 2,439 | +41 | +1.7% | 165,300 |
2022/10/25 | 2,398 | 2,418 | 2,395 | 2,398 | ±0 | ±0% | 68,700 |
2022/10/24 | 2,415 | 2,418 | 2,389 | 2,398 | +2 | +0.1% | 95,100 |
2022/10/21 | 2,377 | 2,400 | 2,377 | 2,396 | +6 | +0.3% | 51,200 |
2022/10/20 | 2,398 | 2,404 | 2,381 | 2,390 | -9 | -0.4% | 65,200 |
2022/10/19 | 2,390 | 2,407 | 2,380 | 2,399 | +3 | +0.1% | 75,400 |
2022/10/18 | 2,404 | 2,422 | 2,389 | 2,396 | +19 | +0.8% | 86,800 |
2022/10/17 | 2,358 | 2,385 | 2,349 | 2,377 | -12 | -0.5% | 96,100 |
2022/10/14 | 2,367 | 2,403 | 2,366 | 2,389 | +72 | +3.1% | 142,500 |
2022/10/13 | 2,317 | 2,325 | 2,293 | 2,317 | -23 | -1% | 136,200 |
2022/10/12 | 2,331 | 2,370 | 2,320 | 2,340 | +14 | +0.6% | 96,200 |
2022/10/11 | 2,307 | 2,345 | 2,301 | 2,326 | -23 | -1% | 160,400 |
2022/10/07 | 2,331 | 2,365 | 2,326 | 2,349 | -14 | -0.6% | 96,200 |
2022/10/06 | 2,350 | 2,385 | 2,346 | 2,363 | +21 | +0.9% | 89,900 |
2022/10/05 | 2,369 | 2,382 | 2,341 | 2,342 | -15 | -0.6% | 75,300 |
2022/10/04 | 2,330 | 2,366 | 2,317 | 2,357 | +73 | +3.2% | 135,500 |
2022/10/03 | 2,265 | 2,291 | 2,219 | 2,284 | -1 | ±0% | 89,200 |
2022/09/30 | 2,275 | 2,328 | 2,272 | 2,285 | -12 | -0.5% | 106,400 |
2022/09/29 | 2,281 | 2,314 | 2,250 | 2,297 | +55 | +2.5% | 139,500 |
2022/09/28 | 2,260 | 2,276 | 2,214 | 2,242 | +1 | ±0% | 168,500 |
2022/09/27 | 2,260 | 2,273 | 2,227 | 2,241 | -5 | -0.2% | 139,800 |
2022/09/26 | 2,270 | 2,293 | 2,238 | 2,246 | -57 | -2.5% | 159,100 |
2022/09/22 | 2,272 | 2,320 | 2,270 | 2,303 | +18 | +0.8% | 135,300 |
2022/09/21 | 2,299 | 2,303 | 2,260 | 2,285 | -22 | -1% | 90,500 |
2022/09/20 | 2,330 | 2,359 | 2,295 | 2,307 | -27 | -1.2% | 125,900 |
2022/09/16 | 2,296 | 2,347 | 2,295 | 2,334 | +38 | +1.7% | 206,500 |
2022/09/15 | 2,315 | 2,315 | 2,277 | 2,296 | +3 | +0.1% | 77,300 |
2022/09/14 | 2,265 | 2,300 | 2,253 | 2,293 | -20 | -0.9% | 105,600 |
451~
500
件表示中 / 2897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 | 173,200円 | +10.3% | +6.6% | 2.77% | 17.00倍 | 3.29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 |
ベース | 317,500円 | +19.5% | +20.2% | 3.21% | 15.29倍 | 4.58倍 |
|
システム受託開発が主力。ERP等ソリューションを強化。中国に2拠点。配当性向50%目安 |
スマレジ | 288,100円 | +27.5% | +19.9% | 0.00% | 39.23倍 | 9.29倍 |
|
スマホ使ったPOSレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
Finatext | 108,800円 | +41.9% | +231.4% | 0.00% | 309.09倍 | 6.80倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
福井コンピ | 267,000円 | +0.1% | -4.3% | 2.62% | 15.45倍 | 2.26倍 |
|
建築・測量土木CADで首位。3次元技術に強く、BIM/CIM深耕中。投票調査装置も |
市場注目の銘柄
チャート関連のコラム