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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 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 |
| 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 |
851～
900
件表示中 / 3089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 | 170,300円 | +10.1% | +7.3% | 2.94% | 16.33倍 | 2.95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 |
| アバントＧ | 147,900円 | +17.9% | +18.9% | 1.69% | 16.12倍 | 3.88倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| ビジョン | 109,700円 | +12.6% | +18.9% | 4.10% | 12.31倍 | 3.09倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| エムティーアイ | 92,100円 | +6.3% | +2.6% | 1.95% | 24.86倍 | 3.04倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| ＣＡＲＴＡ ＨＤ | 208,100円 | +3.0% | +0.7% | 0.00% | 29.25倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
市場注目の銘柄
チャート関連のコラム
