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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 2,854 | 3,080 | 2,854 | 3,080 | +276 | +9.8% | 148,500 |
| 2022/02/01 | 2,899 | 2,975 | 2,804 | 2,804 | +32 | +1.2% | 182,400 |
| 2022/01/31 | 2,777 | 2,818 | 2,747 | 2,772 | -21 | -0.8% | 100,000 |
| 2022/01/28 | 2,750 | 2,824 | 2,695 | 2,793 | +69 | +2.5% | 101,400 |
| 2022/01/27 | 2,940 | 2,981 | 2,696 | 2,724 | -206 | -7% | 139,200 |
| 2022/01/26 | 2,762 | 2,964 | 2,762 | 2,930 | +169 | +6.1% | 164,500 |
| 2022/01/25 | 2,853 | 2,865 | 2,748 | 2,761 | -132 | -4.6% | 153,400 |
| 2022/01/24 | 2,898 | 2,926 | 2,824 | 2,893 | -105 | -3.5% | 148,800 |
| 2022/01/21 | 2,913 | 2,998 | 2,881 | 2,998 | +74 | +2.5% | 73,400 |
| 2022/01/20 | 2,851 | 2,927 | 2,826 | 2,924 | +40 | +1.4% | 78,200 |
| 2022/01/19 | 2,866 | 2,955 | 2,851 | 2,884 | -16 | -0.6% | 98,400 |
| 2022/01/18 | 2,870 | 2,952 | 2,852 | 2,900 | +20 | +0.7% | 51,700 |
| 2022/01/17 | 2,917 | 2,943 | 2,879 | 2,880 | -26 | -0.9% | 32,700 |
| 2022/01/14 | 2,864 | 2,926 | 2,855 | 2,906 | -25 | -0.9% | 58,500 |
| 2022/01/13 | 3,055 | 3,055 | 2,931 | 2,931 | -154 | -5% | 61,600 |
| 2022/01/12 | 3,050 | 3,090 | 3,040 | 3,085 | +88 | +2.9% | 39,300 |
| 2022/01/11 | 3,015 | 3,015 | 2,957 | 2,997 | -23 | -0.8% | 58,900 |
| 2022/01/07 | 3,095 | 3,105 | 2,990 | 3,020 | -15 | -0.5% | 61,700 |
| 2022/01/06 | 3,095 | 3,095 | 3,010 | 3,035 | -130 | -4.1% | 99,300 |
| 2022/01/05 | 3,380 | 3,390 | 3,165 | 3,165 | -275 | -8% | 171,600 |
| 2022/01/04 | 3,610 | 3,630 | 3,405 | 3,440 | -170 | -4.7% | 168,700 |
| 2021/12/30 | 3,560 | 3,610 | 3,545 | 3,610 | +10 | +0.3% | 35,200 |
| 2021/12/29 | 3,555 | 3,630 | 3,515 | 3,600 | +45 | +1.3% | 81,600 |
| 2021/12/28 | 3,410 | 3,555 | 3,400 | 3,555 | +215 | +6.4% | 110,000 |
| 2021/12/27 | 3,305 | 3,345 | 3,280 | 3,340 | +25 | +0.8% | 47,600 |
| 2021/12/24 | 3,320 | 3,325 | 3,265 | 3,315 | -5 | -0.2% | 41,800 |
| 2021/12/23 | 3,345 | 3,345 | 3,300 | 3,320 | +20 | +0.6% | 41,300 |
| 2021/12/22 | 3,340 | 3,340 | 3,265 | 3,300 | +15 | +0.5% | 47,500 |
| 2021/12/21 | 3,285 | 3,315 | 3,240 | 3,285 | +45 | +1.4% | 61,100 |
| 2021/12/20 | 3,310 | 3,325 | 3,210 | 3,240 | -100 | -3% | 93,700 |
| 2021/12/17 | 3,395 | 3,395 | 3,305 | 3,340 | -95 | -2.8% | 97,400 |
| 2021/12/16 | 3,500 | 3,535 | 3,425 | 3,435 | +15 | +0.4% | 44,100 |
| 2021/12/15 | 3,400 | 3,445 | 3,370 | 3,420 | -40 | -1.2% | 64,300 |
| 2021/12/14 | 3,550 | 3,550 | 3,455 | 3,460 | -95 | -2.7% | 52,200 |
| 2021/12/13 | 3,585 | 3,610 | 3,520 | 3,555 | +30 | +0.9% | 53,900 |
| 2021/12/10 | 3,545 | 3,560 | 3,480 | 3,525 | -90 | -2.5% | 79,100 |
| 2021/12/09 | 3,595 | 3,680 | 3,570 | 3,615 | +35 | +1% | 105,500 |
| 2021/12/08 | 3,650 | 3,695 | 3,560 | 3,580 | -35 | -1% | 122,100 |
| 2021/12/07 | 3,590 | 3,625 | 3,480 | 3,615 | +45 | +1.3% | 117,300 |
| 2021/12/06 | 3,590 | 3,595 | 3,510 | 3,570 | -30 | -0.8% | 71,300 |
| 2021/12/03 | 3,505 | 3,600 | 3,475 | 3,600 | +140 | +4% | 88,300 |
| 2021/12/02 | 3,450 | 3,555 | 3,445 | 3,460 | -40 | -1.1% | 98,800 |
| 2021/12/01 | 3,525 | 3,530 | 3,390 | 3,500 | -35 | -1% | 126,900 |
| 2021/11/30 | 3,525 | 3,595 | 3,505 | 3,535 | +70 | +2% | 183,700 |
| 2021/11/29 | 3,430 | 3,520 | 3,410 | 3,465 | +10 | +0.3% | 132,900 |
| 2021/11/26 | 3,425 | 3,470 | 3,420 | 3,455 | +55 | +1.6% | 112,600 |
| 2021/11/25 | 3,445 | 3,490 | 3,400 | 3,400 | +50 | +1.5% | 61,500 |
| 2021/11/24 | 3,390 | 3,400 | 3,345 | 3,350 | -80 | -2.3% | 59,800 |
| 2021/11/22 | 3,420 | 3,440 | 3,385 | 3,430 | +25 | +0.7% | 42,100 |
| 2021/11/19 | 3,425 | 3,430 | 3,340 | 3,405 | +15 | +0.4% | 71,800 |
651～
700
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
