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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 2,274 | 2,274 | 2,147 | 2,177 | -92 | -4.1% | 260,400 |
2020/08/27 | 2,306 | 2,329 | 2,263 | 2,269 | -4 | -0.2% | 145,700 |
2020/08/26 | 2,295 | 2,295 | 2,240 | 2,273 | -5 | -0.2% | 183,600 |
2020/08/25 | 2,320 | 2,320 | 2,278 | 2,278 | -34 | -1.5% | 130,100 |
2020/08/24 | 2,304 | 2,312 | 2,279 | 2,312 | -6 | -0.3% | 115,600 |
2020/08/21 | 2,306 | 2,338 | 2,298 | 2,318 | +34 | +1.5% | 135,400 |
2020/08/20 | 2,324 | 2,328 | 2,267 | 2,284 | -70 | -3% | 193,500 |
2020/08/19 | 2,322 | 2,369 | 2,312 | 2,354 | +33 | +1.4% | 145,700 |
2020/08/18 | 2,350 | 2,353 | 2,315 | 2,321 | -51 | -2.2% | 180,600 |
2020/08/17 | 2,426 | 2,441 | 2,352 | 2,372 | -41 | -1.7% | 176,100 |
2020/08/14 | 2,399 | 2,421 | 2,370 | 2,413 | +5 | +0.2% | 144,000 |
2020/08/13 | 2,378 | 2,412 | 2,348 | 2,408 | +61 | +2.6% | 186,100 |
2020/08/12 | 2,342 | 2,380 | 2,291 | 2,347 | -8 | -0.3% | 164,800 |
2020/08/11 | 2,332 | 2,380 | 2,307 | 2,355 | -27 | -1.1% | 166,700 |
2020/08/07 | 2,446 | 2,455 | 2,355 | 2,382 | -58 | -2.4% | 234,500 |
2020/08/06 | 2,370 | 2,514 | 2,338 | 2,440 | +110 | +4.7% | 462,700 |
2020/08/05 | 2,241 | 2,337 | 2,231 | 2,330 | +106 | +4.8% | 378,700 |
2020/08/04 | 2,284 | 2,317 | 2,185 | 2,224 | -59 | -2.6% | 649,400 |
2020/08/03 | 2,490 | 2,491 | 2,278 | 2,283 | -495 | -17.8% | 744,800 |
2020/07/31 | 2,870 | 2,897 | 2,736 | 2,778 | -42 | -1.5% | 238,500 |
2020/07/30 | 2,778 | 2,820 | 2,769 | 2,820 | +73 | +2.7% | 200,300 |
2020/07/29 | 2,722 | 2,781 | 2,702 | 2,747 | -1 | ±0% | 140,400 |
2020/07/28 | 2,733 | 2,759 | 2,703 | 2,748 | +33 | +1.2% | 110,600 |
2020/07/27 | 2,661 | 2,716 | 2,621 | 2,715 | +6 | +0.2% | 122,500 |
2020/07/22 | 2,742 | 2,742 | 2,664 | 2,709 | -31 | -1.1% | 118,500 |
2020/07/21 | 2,615 | 2,762 | 2,615 | 2,740 | +125 | +4.8% | 201,900 |
2020/07/20 | 2,606 | 2,654 | 2,561 | 2,615 | -3 | -0.1% | 119,800 |
2020/07/17 | 2,615 | 2,661 | 2,588 | 2,618 | +11 | +0.4% | 101,100 |
2020/07/16 | 2,679 | 2,680 | 2,595 | 2,607 | -40 | -1.5% | 86,100 |
2020/07/15 | 2,632 | 2,647 | 2,575 | 2,647 | +29 | +1.1% | 119,600 |
2020/07/14 | 2,702 | 2,717 | 2,591 | 2,618 | -111 | -4.1% | 176,000 |
2020/07/13 | 2,720 | 2,729 | 2,659 | 2,729 | +25 | +0.9% | 164,700 |
2020/07/10 | 2,681 | 2,735 | 2,680 | 2,704 | +24 | +0.9% | 148,700 |
2020/07/09 | 2,722 | 2,736 | 2,659 | 2,680 | -25 | -0.9% | 108,000 |
2020/07/08 | 2,754 | 2,757 | 2,703 | 2,705 | -24 | -0.9% | 115,500 |
2020/07/07 | 2,699 | 2,743 | 2,678 | 2,729 | +74 | +2.8% | 122,900 |
2020/07/06 | 2,666 | 2,680 | 2,630 | 2,655 | -13 | -0.5% | 85,700 |
2020/07/03 | 2,623 | 2,669 | 2,599 | 2,668 | +66 | +2.5% | 78,800 |
2020/07/02 | 2,700 | 2,736 | 2,575 | 2,602 | -85 | -3.2% | 181,600 |
2020/07/01 | 2,770 | 2,793 | 2,670 | 2,687 | -102 | -3.7% | 164,500 |
2020/06/30 | 2,789 | 2,812 | 2,756 | 2,789 | +50 | +1.8% | 156,500 |
2020/06/29 | 2,798 | 2,811 | 2,727 | 2,739 | -88 | -3.1% | 135,000 |
2020/06/26 | 2,894 | 2,898 | 2,810 | 2,827 | -46 | -1.6% | 135,500 |
2020/06/25 | 2,900 | 2,965 | 2,867 | 2,873 | -37 | -1.3% | 236,400 |
2020/06/24 | 2,843 | 2,920 | 2,820 | 2,910 | +120 | +4.3% | 259,400 |
2020/06/23 | 2,830 | 2,830 | 2,755 | 2,790 | -8 | -0.3% | 107,300 |
2020/06/22 | 2,820 | 2,821 | 2,774 | 2,798 | -14 | -0.5% | 103,400 |
2020/06/19 | 2,851 | 2,866 | 2,804 | 2,812 | -1 | ±0% | 125,200 |
2020/06/18 | 2,761 | 2,823 | 2,750 | 2,813 | +83 | +3% | 147,600 |
2020/06/17 | 2,700 | 2,753 | 2,676 | 2,730 | +7 | +0.3% | 149,600 |
1001~
1050
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