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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,950 | 1,984 | 1,933 | 1,946 | -1 | -0.1% | 131,400 |
| 2024/02/22 | 1,975 | 1,989 | 1,920 | 1,947 | -20 | -1% | 158,700 |
| 2024/02/21 | 1,993 | 1,998 | 1,940 | 1,967 | +9 | +0.5% | 275,900 |
| 2024/02/20 | 1,910 | 1,961 | 1,910 | 1,958 | +60 | +3.2% | 311,000 |
| 2024/02/19 | 1,810 | 1,900 | 1,794 | 1,898 | +91 | +5% | 196,600 |
| 2024/02/16 | 1,717 | 1,809 | 1,710 | 1,807 | +96 | +5.6% | 296,800 |
| 2024/02/15 | 1,761 | 1,761 | 1,710 | 1,711 | -41 | -2.3% | 231,600 |
| 2024/02/14 | 1,748 | 1,755 | 1,724 | 1,752 | -35 | -2% | 296,700 |
| 2024/02/13 | 1,798 | 1,811 | 1,773 | 1,787 | +9 | +0.5% | 254,400 |
| 2024/02/09 | 1,810 | 1,815 | 1,761 | 1,778 | -48 | -2.6% | 475,500 |
| 2024/02/08 | 1,830 | 1,845 | 1,792 | 1,826 | -7 | -0.4% | 184,200 |
| 2024/02/07 | 1,863 | 1,868 | 1,818 | 1,833 | -38 | -2% | 151,100 |
| 2024/02/06 | 1,921 | 1,940 | 1,871 | 1,871 | -11 | -0.6% | 169,300 |
| 2024/02/05 | 1,900 | 1,970 | 1,876 | 1,882 | +2 | +0.1% | 300,500 |
| 2024/02/02 | 1,890 | 1,915 | 1,875 | 1,880 | -3 | -0.2% | 150,800 |
| 2024/02/01 | 1,878 | 1,938 | 1,841 | 1,883 | +45 | +2.4% | 298,600 |
| 2024/01/31 | 1,835 | 1,843 | 1,807 | 1,838 | -6 | -0.3% | 208,900 |
| 2024/01/30 | 1,859 | 1,873 | 1,838 | 1,844 | -11 | -0.6% | 115,500 |
| 2024/01/29 | 1,868 | 1,873 | 1,851 | 1,855 | +7 | +0.4% | 137,300 |
| 2024/01/26 | 1,845 | 1,871 | 1,836 | 1,848 | -3 | -0.2% | 92,400 |
| 2024/01/25 | 1,838 | 1,860 | 1,828 | 1,851 | +7 | +0.4% | 122,800 |
| 2024/01/24 | 1,855 | 1,862 | 1,835 | 1,844 | -10 | -0.5% | 101,200 |
| 2024/01/23 | 1,872 | 1,879 | 1,845 | 1,854 | -13 | -0.7% | 139,500 |
| 2024/01/22 | 1,826 | 1,867 | 1,826 | 1,867 | +47 | +2.6% | 113,800 |
| 2024/01/19 | 1,810 | 1,826 | 1,810 | 1,820 | +11 | +0.6% | 96,300 |
| 2024/01/18 | 1,818 | 1,840 | 1,800 | 1,809 | -8 | -0.4% | 140,000 |
| 2024/01/17 | 1,883 | 1,896 | 1,817 | 1,817 | -70 | -3.7% | 230,400 |
| 2024/01/16 | 1,905 | 1,918 | 1,887 | 1,887 | -15 | -0.8% | 115,500 |
| 2024/01/15 | 1,907 | 1,914 | 1,894 | 1,902 | +3 | +0.2% | 107,200 |
| 2024/01/12 | 1,890 | 1,903 | 1,876 | 1,899 | +15 | +0.8% | 104,500 |
| 2024/01/11 | 1,931 | 1,934 | 1,884 | 1,884 | -23 | -1.2% | 148,600 |
| 2024/01/10 | 1,874 | 1,911 | 1,862 | 1,907 | +33 | +1.8% | 138,400 |
| 2024/01/09 | 1,865 | 1,884 | 1,851 | 1,874 | +29 | +1.6% | 144,800 |
| 2024/01/05 | 1,900 | 1,907 | 1,843 | 1,845 | -38 | -2% | 178,800 |
| 2024/01/04 | 1,840 | 1,897 | 1,833 | 1,883 | +34 | +1.8% | 166,900 |
| 2023/12/29 | 1,858 | 1,866 | 1,840 | 1,849 | -10 | -0.5% | 94,800 |
| 2023/12/28 | 1,835 | 1,859 | 1,823 | 1,859 | +6 | +0.3% | 101,400 |
| 2023/12/27 | 1,811 | 1,858 | 1,805 | 1,853 | +51 | +2.8% | 242,400 |
| 2023/12/26 | 1,788 | 1,803 | 1,781 | 1,802 | +14 | +0.8% | 119,600 |
| 2023/12/25 | 1,790 | 1,811 | 1,772 | 1,788 | +14 | +0.8% | 167,500 |
| 2023/12/22 | 1,777 | 1,794 | 1,766 | 1,774 | +2 | +0.1% | 173,800 |
| 2023/12/21 | 1,758 | 1,791 | 1,757 | 1,772 | -11 | -0.6% | 158,200 |
| 2023/12/20 | 1,808 | 1,811 | 1,782 | 1,783 | -22 | -1.2% | 158,700 |
| 2023/12/19 | 1,788 | 1,806 | 1,766 | 1,805 | +13 | +0.7% | 176,700 |
| 2023/12/18 | 1,767 | 1,792 | 1,744 | 1,792 | -5 | -0.3% | 216,900 |
| 2023/12/15 | 1,810 | 1,819 | 1,792 | 1,797 | -21 | -1.2% | 171,300 |
| 2023/12/14 | 1,860 | 1,881 | 1,802 | 1,818 | -39 | -2.1% | 163,400 |
| 2023/12/13 | 1,843 | 1,859 | 1,828 | 1,857 | +13 | +0.7% | 150,000 |
| 2023/12/12 | 1,890 | 1,905 | 1,842 | 1,844 | -33 | -1.8% | 156,000 |
| 2023/12/11 | 1,870 | 1,901 | 1,867 | 1,877 | +21 | +1.1% | 90,800 |
51～
100
件表示中 / 2801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 | 197,700円 | +20.5% | +16.8% | 2.33% | 20.01倍 | 4.03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 |
| オークネット | 260,200円 | +10.9% | +4.5% | 2.19% | 13.79倍 | 2.78倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| ベース | 342,500円 | +19.5% | +20.2% | 2.98% | 16.59倍 | 5.29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 |
| ＡＣＣＥＳＳ | 155,800円 | +11.6% | - | 0.00% | 278.71倍 | 2.59倍 |
|
ＩｏＴデバイス受託開発やブラウザ、電子書籍プラットフォームが柱。ネットワーク事業育成中 |
| ＳＲＡＨＤ | 399,500円 | +6.2% | +1.4% | 3.75% | 12.47倍 | 1.85倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
市場注目の銘柄
チャート関連のコラム
