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 |
|---|---|---|---|---|---|---|---|
| 2021/11/18 | 3,490 | 3,490 | 3,365 | 3,390 | -85 | -2.4% | 72,900 |
| 2021/11/17 | 3,500 | 3,540 | 3,460 | 3,475 | -15 | -0.4% | 69,000 |
| 2021/11/16 | 3,415 | 3,495 | 3,365 | 3,490 | +75 | +2.2% | 108,000 |
| 2021/11/15 | 3,445 | 3,460 | 3,370 | 3,415 | -75 | -2.1% | 81,300 |
| 2021/11/12 | 3,420 | 3,550 | 3,410 | 3,490 | +100 | +2.9% | 140,700 |
| 2021/11/11 | 3,360 | 3,425 | 3,335 | 3,390 | +35 | +1% | 71,500 |
| 2021/11/10 | 3,270 | 3,365 | 3,270 | 3,355 | +30 | +0.9% | 45,200 |
| 2021/11/09 | 3,335 | 3,380 | 3,300 | 3,325 | -35 | -1% | 60,200 |
| 2021/11/08 | 3,450 | 3,450 | 3,360 | 3,360 | -65 | -1.9% | 64,200 |
| 2021/11/05 | 3,360 | 3,440 | 3,350 | 3,425 | +40 | +1.2% | 61,000 |
| 2021/11/04 | 3,410 | 3,415 | 3,350 | 3,385 | +10 | +0.3% | 104,500 |
| 2021/11/02 | 3,380 | 3,420 | 3,355 | 3,375 | -20 | -0.6% | 116,100 |
| 2021/11/01 | 3,150 | 3,395 | 3,135 | 3,395 | +315 | +10.2% | 310,800 |
| 2021/10/29 | 3,110 | 3,140 | 3,080 | 3,080 | -30 | -1% | 80,100 |
| 2021/10/28 | 3,095 | 3,145 | 3,050 | 3,110 | +25 | +0.8% | 446,600 |
| 2021/10/27 | 3,080 | 3,090 | 3,055 | 3,085 | +25 | +0.8% | 72,700 |
| 2021/10/26 | 3,075 | 3,085 | 3,050 | 3,060 | +40 | +1.3% | 62,600 |
| 2021/10/25 | 2,980 | 3,020 | 2,970 | 3,020 | +21 | +0.7% | 83,200 |
| 2021/10/22 | 3,010 | 3,035 | 2,991 | 2,999 | -6 | -0.2% | 70,600 |
| 2021/10/21 | 3,020 | 3,045 | 3,000 | 3,005 | -55 | -1.8% | 70,100 |
| 2021/10/20 | 3,115 | 3,120 | 3,060 | 3,060 | -40 | -1.3% | 47,800 |
| 2021/10/19 | 3,105 | 3,120 | 3,075 | 3,100 | +60 | +2% | 40,200 |
| 2021/10/18 | 3,100 | 3,125 | 3,020 | 3,040 | -40 | -1.3% | 58,800 |
| 2021/10/15 | 2,989 | 3,080 | 2,972 | 3,080 | +145 | +4.9% | 90,400 |
| 2021/10/14 | 2,892 | 2,943 | 2,869 | 2,935 | +83 | +2.9% | 68,400 |
| 2021/10/13 | 2,863 | 2,892 | 2,850 | 2,852 | -37 | -1.3% | 64,700 |
| 2021/10/12 | 2,967 | 2,971 | 2,867 | 2,889 | -108 | -3.6% | 95,100 |
| 2021/10/11 | 2,911 | 2,997 | 2,874 | 2,997 | +108 | +3.7% | 109,900 |
| 2021/10/08 | 2,950 | 2,984 | 2,887 | 2,889 | +10 | +0.3% | 126,700 |
| 2021/10/07 | 2,843 | 2,919 | 2,843 | 2,879 | +42 | +1.5% | 64,200 |
| 2021/10/06 | 2,927 | 2,991 | 2,837 | 2,837 | -52 | -1.8% | 123,600 |
| 2021/10/05 | 2,970 | 2,970 | 2,876 | 2,889 | -141 | -4.7% | 117,500 |
| 2021/10/04 | 3,080 | 3,080 | 3,000 | 3,030 | -45 | -1.5% | 71,800 |
| 2021/10/01 | 3,100 | 3,135 | 3,050 | 3,075 | -35 | -1.1% | 94,800 |
| 2021/09/30 | 3,090 | 3,130 | 3,065 | 3,110 | +20 | +0.6% | 81,000 |
| 2021/09/29 | 3,050 | 3,090 | 3,010 | 3,090 | -5 | -0.2% | 132,600 |
| 2021/09/28 | 3,215 | 3,215 | 3,070 | 3,095 | -130 | -4% | 135,500 |
| 2021/09/27 | 3,230 | 3,235 | 3,190 | 3,225 | -15 | -0.5% | 78,900 |
| 2021/09/24 | 3,200 | 3,245 | 3,180 | 3,240 | +105 | +3.3% | 105,700 |
| 2021/09/22 | 3,185 | 3,210 | 3,125 | 3,135 | -75 | -2.3% | 61,300 |
| 2021/09/21 | 3,150 | 3,220 | 3,115 | 3,210 | -10 | -0.3% | 84,000 |
| 2021/09/17 | 3,190 | 3,225 | 3,160 | 3,220 | +35 | +1.1% | 117,000 |
| 2021/09/16 | 3,265 | 3,270 | 3,170 | 3,185 | -55 | -1.7% | 93,800 |
| 2021/09/15 | 3,240 | 3,265 | 3,210 | 3,240 | ±0 | ±0% | 77,400 |
| 2021/09/14 | 3,200 | 3,250 | 3,190 | 3,240 | +60 | +1.9% | 140,500 |
| 2021/09/13 | 3,115 | 3,185 | 3,105 | 3,180 | +95 | +3.1% | 106,000 |
| 2021/09/10 | 3,005 | 3,090 | 2,977 | 3,085 | +94 | +3.1% | 109,100 |
| 2021/09/09 | 2,995 | 3,055 | 2,956 | 2,991 | -49 | -1.6% | 140,400 |
| 2021/09/08 | 3,050 | 3,050 | 2,978 | 3,040 | -30 | -1% | 137,700 |
| 2021/09/07 | 3,050 | 3,080 | 3,015 | 3,070 | +30 | +1% | 157,600 |
701～
750
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
