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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 2,200 | 2,200 | 2,100 | 2,115 | -85 | -3.9% | 246,000 |
2020/03/31 | 2,148 | 2,240 | 2,148 | 2,200 | +96 | +4.6% | 208,200 |
2020/03/30 | 2,048 | 2,104 | 2,019 | 2,104 | +22 | +1.1% | 158,300 |
2020/03/27 | 2,098 | 2,140 | 2,033 | 2,082 | +47 | +2.3% | 318,900 |
2020/03/26 | 1,998 | 2,081 | 1,990 | 2,035 | -5 | -0.2% | 167,300 |
2020/03/25 | 2,099 | 2,099 | 1,986 | 2,040 | +21 | +1% | 256,100 |
2020/03/24 | 2,047 | 2,150 | 1,990 | 2,019 | +59 | +3% | 218,200 |
2020/03/23 | 1,935 | 1,985 | 1,828 | 1,960 | -15 | -0.8% | 334,300 |
2020/03/19 | 1,838 | 1,975 | 1,804 | 1,975 | +217 | +12.3% | 318,600 |
2020/03/18 | 1,723 | 1,872 | 1,721 | 1,758 | +73 | +4.3% | 298,400 |
2020/03/17 | 1,469 | 1,731 | 1,469 | 1,685 | +168 | +11.1% | 535,200 |
2020/03/16 | 1,540 | 1,661 | 1,510 | 1,517 | -16 | -1% | 253,200 |
2020/03/13 | 1,491 | 1,567 | 1,412 | 1,533 | -166 | -9.8% | 463,900 |
2020/03/12 | 1,735 | 1,800 | 1,662 | 1,699 | -116 | -6.4% | 327,200 |
2020/03/11 | 1,979 | 1,993 | 1,815 | 1,815 | -157 | -8% | 202,600 |
2020/03/10 | 1,892 | 1,982 | 1,800 | 1,972 | ±0 | ±0% | 265,400 |
2020/03/09 | 2,141 | 2,164 | 1,964 | 1,972 | -263 | -11.8% | 268,300 |
2020/03/06 | 2,214 | 2,267 | 2,208 | 2,235 | +2 | +0.1% | 300,200 |
2020/03/05 | 2,257 | 2,268 | 2,203 | 2,233 | +53 | +2.4% | 210,300 |
2020/03/04 | 2,148 | 2,215 | 2,145 | 2,180 | -15 | -0.7% | 218,100 |
2020/03/03 | 2,319 | 2,334 | 2,174 | 2,195 | -48 | -2.1% | 314,900 |
2020/03/02 | 2,104 | 2,284 | 2,102 | 2,243 | +128 | +6.1% | 221,100 |
2020/02/28 | 2,108 | 2,155 | 2,089 | 2,115 | -57 | -2.6% | 373,400 |
2020/02/27 | 2,172 | 2,191 | 2,120 | 2,172 | +21 | +1% | 309,300 |
2020/02/26 | 2,126 | 2,158 | 2,114 | 2,151 | -1 | ±0% | 190,700 |
2020/02/25 | 2,124 | 2,176 | 2,120 | 2,152 | -84 | -3.8% | 148,700 |
2020/02/21 | 2,220 | 2,271 | 2,216 | 2,236 | -22 | -1% | 85,600 |
2020/02/20 | 2,267 | 2,310 | 2,256 | 2,258 | +51 | +2.3% | 148,700 |
2020/02/19 | 2,225 | 2,246 | 2,193 | 2,207 | +14 | +0.6% | 117,000 |
2020/02/18 | 2,279 | 2,293 | 2,187 | 2,193 | -90 | -3.9% | 152,100 |
2020/02/17 | 2,389 | 2,389 | 2,283 | 2,283 | -150 | -6.2% | 123,200 |
2020/02/14 | 2,499 | 2,529 | 2,425 | 2,433 | -70 | -2.8% | 148,500 |
2020/02/13 | 2,471 | 2,506 | 2,418 | 2,503 | +47 | +1.9% | 145,600 |
2020/02/12 | 2,430 | 2,505 | 2,420 | 2,456 | +25 | +1% | 170,300 |
2020/02/10 | 2,408 | 2,493 | 2,408 | 2,431 | +15 | +0.6% | 147,100 |
2020/02/07 | 2,433 | 2,475 | 2,392 | 2,416 | +8 | +0.3% | 224,900 |
2020/02/06 | 2,331 | 2,426 | 2,321 | 2,408 | +127 | +5.6% | 324,900 |
2020/02/05 | 2,231 | 2,294 | 2,216 | 2,281 | +107 | +4.9% | 251,800 |
2020/02/04 | 2,143 | 2,206 | 2,129 | 2,174 | +32 | +1.5% | 193,200 |
2020/02/03 | 2,083 | 2,160 | 2,082 | 2,142 | -4 | -0.2% | 221,900 |
2020/01/31 | 2,168 | 2,212 | 2,144 | 2,146 | -22 | -1% | 286,500 |
2020/01/30 | 2,220 | 2,330 | 2,150 | 2,168 | -297 | -12% | 733,900 |
2020/01/29 | 2,501 | 2,516 | 2,451 | 2,465 | -20 | -0.8% | 264,000 |
2020/01/28 | 2,464 | 2,502 | 2,443 | 2,485 | +5 | +0.2% | 187,400 |
2020/01/27 | 2,442 | 2,500 | 2,441 | 2,480 | -20 | -0.8% | 173,900 |
2020/01/24 | 2,510 | 2,521 | 2,480 | 2,500 | +9 | +0.4% | 98,900 |
2020/01/23 | 2,468 | 2,505 | 2,457 | 2,491 | +5 | +0.2% | 148,000 |
2020/01/22 | 2,488 | 2,527 | 2,482 | 2,486 | +1 | ±0% | 124,100 |
2020/01/21 | 2,474 | 2,503 | 2,473 | 2,485 | +6 | +0.2% | 88,900 |
2020/01/20 | 2,477 | 2,500 | 2,453 | 2,479 | +2 | +0.1% | 94,500 |
1101~
1150
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