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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,648 | 1,675 | 1,648 | 1,668 | +8 | +0.5% | 91,000 |
| 2025/04/28 | 1,674 | 1,676 | 1,647 | 1,660 | +12 | +0.7% | 152,500 |
| 2025/04/25 | 1,650 | 1,666 | 1,645 | 1,648 | +2 | +0.1% | 226,500 |
| 2025/04/24 | 1,670 | 1,685 | 1,638 | 1,646 | -5 | -0.3% | 110,500 |
| 2025/04/23 | 1,670 | 1,675 | 1,646 | 1,651 | -5 | -0.3% | 132,500 |
| 2025/04/22 | 1,653 | 1,670 | 1,637 | 1,656 | +3 | +0.2% | 181,300 |
| 2025/04/21 | 1,614 | 1,683 | 1,614 | 1,653 | +42 | +2.6% | 297,300 |
| 2025/04/18 | 1,560 | 1,621 | 1,559 | 1,611 | +61 | +3.9% | 402,400 |
| 2025/04/17 | 1,516 | 1,554 | 1,516 | 1,550 | +8 | +0.5% | 132,100 |
| 2025/04/16 | 1,548 | 1,549 | 1,525 | 1,542 | +2 | +0.1% | 151,100 |
| 2025/04/15 | 1,546 | 1,560 | 1,533 | 1,540 | +6 | +0.4% | 132,400 |
| 2025/04/14 | 1,545 | 1,557 | 1,534 | 1,534 | -3 | -0.2% | 158,600 |
| 2025/04/11 | 1,503 | 1,538 | 1,477 | 1,537 | -6 | -0.4% | 170,700 |
| 2025/04/10 | 1,563 | 1,566 | 1,520 | 1,543 | +93 | +6.4% | 187,400 |
| 2025/04/09 | 1,466 | 1,478 | 1,420 | 1,450 | -51 | -3.4% | 276,400 |
| 2025/04/08 | 1,447 | 1,512 | 1,447 | 1,501 | +126 | +9.2% | 514,800 |
| 2025/04/07 | 1,427 | 1,442 | 1,373 | 1,375 | -152 | -10% | 588,800 |
| 2025/04/04 | 1,562 | 1,572 | 1,492 | 1,527 | -74 | -4.6% | 412,300 |
| 2025/04/03 | 1,589 | 1,610 | 1,574 | 1,601 | -28 | -1.7% | 277,500 |
| 2025/04/02 | 1,640 | 1,655 | 1,611 | 1,629 | -6 | -0.4% | 208,500 |
| 2025/04/01 | 1,650 | 1,656 | 1,630 | 1,635 | -13 | -0.8% | 191,300 |
| 2025/03/31 | 1,686 | 1,693 | 1,645 | 1,648 | -62 | -3.6% | 251,800 |
| 2025/03/28 | 1,720 | 1,726 | 1,702 | 1,710 | -16 | -0.9% | 162,600 |
| 2025/03/27 | 1,725 | 1,739 | 1,707 | 1,726 | -7 | -0.4% | 319,800 |
| 2025/03/26 | 1,741 | 1,743 | 1,724 | 1,733 | +4 | +0.2% | 157,500 |
| 2025/03/25 | 1,740 | 1,745 | 1,724 | 1,729 | -7 | -0.4% | 138,900 |
| 2025/03/24 | 1,746 | 1,750 | 1,733 | 1,736 | ±0 | ±0% | 120,500 |
| 2025/03/21 | 1,732 | 1,756 | 1,732 | 1,736 | -5 | -0.3% | 178,400 |
| 2025/03/19 | 1,733 | 1,745 | 1,726 | 1,741 | -13 | -0.7% | 158,100 |
| 2025/03/18 | 1,753 | 1,760 | 1,748 | 1,754 | ±0 | ±0% | 170,400 |
| 2025/03/17 | 1,767 | 1,769 | 1,752 | 1,754 | -6 | -0.3% | 151,900 |
| 2025/03/14 | 1,752 | 1,771 | 1,744 | 1,760 | -19 | -1.1% | 187,700 |
| 2025/03/13 | 1,807 | 1,807 | 1,761 | 1,779 | -13 | -0.7% | 155,100 |
| 2025/03/12 | 1,797 | 1,810 | 1,786 | 1,792 | -16 | -0.9% | 158,800 |
| 2025/03/11 | 1,791 | 1,808 | 1,741 | 1,808 | -22 | -1.2% | 365,600 |
| 2025/03/10 | 1,826 | 1,832 | 1,777 | 1,830 | +4 | +0.2% | 261,100 |
| 2025/03/07 | 1,822 | 1,843 | 1,809 | 1,826 | -28 | -1.5% | 323,100 |
| 2025/03/06 | 1,826 | 1,863 | 1,820 | 1,854 | +21 | +1.1% | 235,200 |
| 2025/03/05 | 1,801 | 1,836 | 1,799 | 1,833 | +20 | +1.1% | 258,800 |
| 2025/03/04 | 1,800 | 1,816 | 1,777 | 1,813 | -15 | -0.8% | 260,100 |
| 2025/03/03 | 1,828 | 1,841 | 1,821 | 1,828 | +13 | +0.7% | 192,600 |
| 2025/02/28 | 1,878 | 1,888 | 1,815 | 1,815 | -74 | -3.9% | 275,700 |
| 2025/02/27 | 1,854 | 1,889 | 1,851 | 1,889 | ±0 | ±0% | 188,000 |
| 2025/02/26 | 1,876 | 1,889 | 1,842 | 1,889 | +4 | +0.2% | 297,000 |
| 2025/02/25 | 1,871 | 1,896 | 1,861 | 1,885 | -11 | -0.6% | 143,500 |
| 2025/02/21 | 1,901 | 1,930 | 1,886 | 1,896 | -35 | -1.8% | 281,500 |
| 2025/02/20 | 1,951 | 1,958 | 1,919 | 1,931 | -60 | -3% | 205,900 |
| 2025/02/19 | 1,967 | 1,994 | 1,957 | 1,991 | +12 | +0.6% | 95,500 |
| 2025/02/18 | 1,970 | 2,004 | 1,970 | 1,979 | +8 | +0.4% | 115,700 |
| 2025/02/17 | 2,018 | 2,046 | 1,962 | 1,971 | -47 | -2.3% | 212,600 |
51～
100
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 | 170,000円 | +10.1% | +7.3% | 2.94% | 16.30倍 | 2.94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 | 148,200円 | +17.9% | +18.9% | 1.69% | 16.15倍 | 3.89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 | 108,700円 | +12.6% | +18.9% | 4.14% | 12.20倍 | 3.06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 | 90,200円 | +6.3% | +2.6% | 2.00% | 24.35倍 | 2.98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 | 208,200円 | +3.0% | +0.7% | 0.00% | 29.26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
