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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 2,377 | 2,388 | 2,352 | 2,362 | -7 | -0.3% | 57,600 |
2021/06/22 | 2,340 | 2,372 | 2,331 | 2,369 | +51 | +2.2% | 78,400 |
2021/06/21 | 2,325 | 2,334 | 2,310 | 2,318 | -46 | -1.9% | 54,400 |
2021/06/18 | 2,395 | 2,395 | 2,359 | 2,364 | -8 | -0.3% | 58,000 |
2021/06/17 | 2,374 | 2,402 | 2,363 | 2,372 | -29 | -1.2% | 79,600 |
2021/06/16 | 2,363 | 2,402 | 2,339 | 2,401 | +22 | +0.9% | 95,100 |
2021/06/15 | 2,372 | 2,380 | 2,352 | 2,379 | +29 | +1.2% | 80,400 |
2021/06/14 | 2,335 | 2,353 | 2,334 | 2,350 | +11 | +0.5% | 38,700 |
2021/06/11 | 2,369 | 2,375 | 2,338 | 2,339 | -17 | -0.7% | 78,900 |
2021/06/10 | 2,338 | 2,366 | 2,320 | 2,356 | +17 | +0.7% | 66,800 |
2021/06/09 | 2,390 | 2,406 | 2,336 | 2,339 | -53 | -2.2% | 70,900 |
2021/06/08 | 2,365 | 2,402 | 2,358 | 2,392 | +10 | +0.4% | 63,100 |
2021/06/07 | 2,353 | 2,382 | 2,347 | 2,382 | +71 | +3.1% | 61,400 |
2021/06/04 | 2,362 | 2,362 | 2,310 | 2,311 | -60 | -2.5% | 78,300 |
2021/06/03 | 2,319 | 2,375 | 2,317 | 2,371 | +80 | +3.5% | 90,200 |
2021/06/02 | 2,259 | 2,323 | 2,245 | 2,291 | +39 | +1.7% | 92,400 |
2021/06/01 | 2,261 | 2,265 | 2,235 | 2,252 | -34 | -1.5% | 86,900 |
2021/05/31 | 2,300 | 2,311 | 2,268 | 2,286 | -32 | -1.4% | 81,200 |
2021/05/28 | 2,325 | 2,337 | 2,303 | 2,318 | -10 | -0.4% | 72,500 |
2021/05/27 | 2,356 | 2,359 | 2,328 | 2,328 | -33 | -1.4% | 66,000 |
2021/05/26 | 2,360 | 2,383 | 2,360 | 2,361 | -16 | -0.7% | 25,300 |
2021/05/25 | 2,376 | 2,387 | 2,359 | 2,377 | +16 | +0.7% | 28,000 |
2021/05/24 | 2,380 | 2,408 | 2,361 | 2,361 | -48 | -2% | 43,800 |
2021/05/21 | 2,412 | 2,431 | 2,401 | 2,409 | +1 | ±0% | 31,600 |
2021/05/20 | 2,347 | 2,413 | 2,326 | 2,408 | +82 | +3.5% | 60,200 |
2021/05/19 | 2,337 | 2,365 | 2,321 | 2,326 | -39 | -1.6% | 41,600 |
2021/05/18 | 2,302 | 2,366 | 2,300 | 2,365 | +50 | +2.2% | 58,400 |
2021/05/17 | 2,405 | 2,410 | 2,311 | 2,315 | -70 | -2.9% | 79,200 |
2021/05/14 | 2,404 | 2,408 | 2,373 | 2,385 | +5 | +0.2% | 63,100 |
2021/05/13 | 2,408 | 2,422 | 2,360 | 2,380 | -42 | -1.7% | 90,000 |
2021/05/12 | 2,479 | 2,524 | 2,422 | 2,422 | -24 | -1% | 115,900 |
2021/05/11 | 2,609 | 2,615 | 2,436 | 2,446 | -161 | -6.2% | 155,300 |
2021/05/10 | 2,620 | 2,640 | 2,604 | 2,607 | -10 | -0.4% | 62,200 |
2021/05/07 | 2,619 | 2,634 | 2,612 | 2,617 | +7 | +0.3% | 28,900 |
2021/05/06 | 2,650 | 2,660 | 2,610 | 2,610 | -40 | -1.5% | 66,000 |
2021/04/30 | 2,647 | 2,660 | 2,633 | 2,650 | +3 | +0.1% | 46,400 |
2021/04/28 | 2,639 | 2,660 | 2,618 | 2,647 | -8 | -0.3% | 47,300 |
2021/04/27 | 2,661 | 2,673 | 2,625 | 2,655 | -1 | ±0% | 42,100 |
2021/04/26 | 2,649 | 2,657 | 2,618 | 2,656 | -9 | -0.3% | 47,400 |
2021/04/23 | 2,661 | 2,675 | 2,636 | 2,665 | +36 | +1.4% | 47,800 |
2021/04/22 | 2,600 | 2,629 | 2,600 | 2,629 | +71 | +2.8% | 32,300 |
2021/04/21 | 2,627 | 2,638 | 2,549 | 2,558 | -85 | -3.2% | 74,100 |
2021/04/20 | 2,650 | 2,657 | 2,619 | 2,643 | -30 | -1.1% | 56,000 |
2021/04/19 | 2,679 | 2,686 | 2,655 | 2,673 | -7 | -0.3% | 36,900 |
2021/04/16 | 2,680 | 2,687 | 2,672 | 2,680 | -4 | -0.1% | 39,600 |
2021/04/15 | 2,709 | 2,730 | 2,673 | 2,684 | -16 | -0.6% | 52,900 |
2021/04/14 | 2,724 | 2,761 | 2,692 | 2,700 | +26 | +1% | 105,700 |
2021/04/13 | 2,680 | 2,738 | 2,674 | 2,674 | +11 | +0.4% | 73,000 |
2021/04/12 | 2,713 | 2,717 | 2,657 | 2,663 | -28 | -1% | 39,600 |
2021/04/09 | 2,680 | 2,699 | 2,668 | 2,691 | +16 | +0.6% | 56,200 |
801~
850
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