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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 3,010 | 3,040 | 2,989 | 3,040 | +60 | +2% | 129,000 |
2021/09/03 | 3,005 | 3,025 | 2,960 | 2,980 | +11 | +0.4% | 136,800 |
2021/09/02 | 2,958 | 2,985 | 2,928 | 2,969 | +11 | +0.4% | 96,900 |
2021/09/01 | 2,965 | 3,000 | 2,920 | 2,958 | -35 | -1.2% | 134,400 |
2021/08/31 | 2,980 | 3,030 | 2,954 | 2,993 | +30 | +1% | 231,900 |
2021/08/30 | 2,857 | 2,963 | 2,857 | 2,963 | +149 | +5.3% | 190,900 |
2021/08/27 | 2,814 | 2,819 | 2,776 | 2,814 | +10 | +0.4% | 83,600 |
2021/08/26 | 2,762 | 2,820 | 2,760 | 2,804 | +50 | +1.8% | 128,700 |
2021/08/25 | 2,695 | 2,771 | 2,689 | 2,754 | +59 | +2.2% | 105,900 |
2021/08/24 | 2,680 | 2,715 | 2,670 | 2,695 | +43 | +1.6% | 74,400 |
2021/08/23 | 2,596 | 2,666 | 2,596 | 2,652 | +83 | +3.2% | 102,300 |
2021/08/20 | 2,544 | 2,595 | 2,544 | 2,569 | +27 | +1.1% | 72,700 |
2021/08/19 | 2,518 | 2,564 | 2,506 | 2,542 | -1 | ±0% | 58,100 |
2021/08/18 | 2,464 | 2,553 | 2,464 | 2,543 | +88 | +3.6% | 45,600 |
2021/08/17 | 2,470 | 2,497 | 2,449 | 2,455 | +10 | +0.4% | 51,600 |
2021/08/16 | 2,560 | 2,560 | 2,436 | 2,445 | -119 | -4.6% | 81,600 |
2021/08/13 | 2,580 | 2,600 | 2,556 | 2,564 | -8 | -0.3% | 57,500 |
2021/08/12 | 2,619 | 2,619 | 2,563 | 2,572 | -27 | -1% | 70,500 |
2021/08/11 | 2,595 | 2,643 | 2,581 | 2,599 | +7 | +0.3% | 112,000 |
2021/08/10 | 2,628 | 2,647 | 2,570 | 2,592 | +4 | +0.2% | 105,900 |
2021/08/06 | 2,522 | 2,599 | 2,521 | 2,588 | +54 | +2.1% | 108,100 |
2021/08/05 | 2,519 | 2,567 | 2,509 | 2,534 | +4 | +0.2% | 85,800 |
2021/08/04 | 2,572 | 2,580 | 2,510 | 2,530 | -56 | -2.2% | 167,900 |
2021/08/03 | 2,644 | 2,676 | 2,578 | 2,586 | -108 | -4% | 182,700 |
2021/08/02 | 2,485 | 2,729 | 2,485 | 2,694 | +339 | +14.4% | 506,800 |
2021/07/30 | 2,340 | 2,385 | 2,314 | 2,355 | -11 | -0.5% | 147,300 |
2021/07/29 | 2,345 | 2,366 | 2,325 | 2,366 | +46 | +2% | 92,900 |
2021/07/28 | 2,374 | 2,375 | 2,314 | 2,320 | -77 | -3.2% | 53,400 |
2021/07/27 | 2,341 | 2,398 | 2,339 | 2,397 | +62 | +2.7% | 122,600 |
2021/07/26 | 2,411 | 2,411 | 2,330 | 2,335 | -37 | -1.6% | 107,500 |
2021/07/21 | 2,303 | 2,373 | 2,299 | 2,372 | +89 | +3.9% | 112,100 |
2021/07/20 | 2,289 | 2,307 | 2,267 | 2,283 | -4 | -0.2% | 99,800 |
2021/07/19 | 2,320 | 2,321 | 2,264 | 2,287 | -34 | -1.5% | 130,500 |
2021/07/16 | 2,360 | 2,368 | 2,319 | 2,321 | -29 | -1.2% | 77,400 |
2021/07/15 | 2,462 | 2,462 | 2,347 | 2,350 | -116 | -4.7% | 112,400 |
2021/07/14 | 2,457 | 2,476 | 2,418 | 2,466 | +9 | +0.4% | 123,500 |
2021/07/13 | 2,441 | 2,467 | 2,417 | 2,457 | +16 | +0.7% | 116,600 |
2021/07/12 | 2,402 | 2,455 | 2,401 | 2,441 | +81 | +3.4% | 203,000 |
2021/07/09 | 2,331 | 2,364 | 2,324 | 2,360 | +14 | +0.6% | 163,000 |
2021/07/08 | 2,350 | 2,375 | 2,343 | 2,346 | +7 | +0.3% | 176,500 |
2021/07/07 | 2,357 | 2,365 | 2,334 | 2,339 | -12 | -0.5% | 63,100 |
2021/07/06 | 2,389 | 2,389 | 2,336 | 2,351 | -49 | -2% | 109,300 |
2021/07/05 | 2,397 | 2,493 | 2,393 | 2,400 | +30 | +1.3% | 188,700 |
2021/07/02 | 2,344 | 2,389 | 2,338 | 2,370 | +53 | +2.3% | 136,200 |
2021/07/01 | 2,382 | 2,389 | 2,313 | 2,317 | -54 | -2.3% | 133,600 |
2021/06/30 | 2,378 | 2,386 | 2,345 | 2,371 | +10 | +0.4% | 139,900 |
2021/06/29 | 2,377 | 2,385 | 2,340 | 2,361 | -8 | -0.3% | 112,600 |
2021/06/28 | 2,370 | 2,373 | 2,350 | 2,369 | +3 | +0.1% | 71,800 |
2021/06/25 | 2,372 | 2,379 | 2,344 | 2,366 | -10 | -0.4% | 70,300 |
2021/06/24 | 2,362 | 2,386 | 2,360 | 2,376 | +14 | +0.6% | 81,800 |
751~
800
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