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 |
|---|---|---|---|---|---|---|---|
| 2019/06/05 | 4,300 | 4,385 | 4,275 | 4,340 | +85 | +2% | 168,300 |
| 2019/06/04 | 4,350 | 4,385 | 4,245 | 4,255 | -105 | -2.4% | 162,400 |
| 2019/06/03 | 4,305 | 4,380 | 4,235 | 4,360 | -5 | -0.1% | 124,100 |
| 2019/05/31 | 4,395 | 4,455 | 4,355 | 4,365 | -30 | -0.7% | 131,900 |
| 2019/05/30 | 4,465 | 4,465 | 4,335 | 4,395 | -75 | -1.7% | 146,400 |
| 2019/05/29 | 4,475 | 4,585 | 4,420 | 4,470 | -30 | -0.7% | 160,600 |
| 2019/05/28 | 4,395 | 4,500 | 4,320 | 4,500 | +75 | +1.7% | 175,600 |
| 2019/05/27 | 4,390 | 4,435 | 4,340 | 4,425 | +90 | +2.1% | 109,200 |
| 2019/05/24 | 4,350 | 4,360 | 4,285 | 4,335 | -35 | -0.8% | 109,000 |
| 2019/05/23 | 4,400 | 4,455 | 4,360 | 4,370 | -50 | -1.1% | 121,200 |
| 2019/05/22 | 4,410 | 4,455 | 4,350 | 4,420 | +80 | +1.8% | 133,200 |
| 2019/05/21 | 4,315 | 4,390 | 4,280 | 4,340 | +60 | +1.4% | 146,100 |
| 2019/05/20 | 4,435 | 4,465 | 4,280 | 4,280 | -110 | -2.5% | 214,400 |
| 2019/05/17 | 4,220 | 4,400 | 4,220 | 4,390 | +205 | +4.9% | 192,200 |
| 2019/05/16 | 4,080 | 4,190 | 4,080 | 4,185 | +145 | +3.6% | 135,800 |
| 2019/05/15 | 4,035 | 4,050 | 3,940 | 4,040 | +60 | +1.5% | 102,200 |
| 2019/05/14 | 4,005 | 4,035 | 3,945 | 3,980 | -165 | -4% | 260,700 |
| 2019/05/13 | 4,165 | 4,235 | 4,070 | 4,145 | -45 | -1.1% | 150,600 |
| 2019/05/10 | 4,100 | 4,260 | 4,020 | 4,190 | +90 | +2.2% | 268,300 |
| 2019/05/09 | 4,070 | 4,530 | 4,050 | 4,100 | +240 | +6.2% | 606,200 |
| 2019/05/08 | 3,865 | 3,900 | 3,740 | 3,860 | -20 | -0.5% | 203,800 |
| 2019/05/07 | 3,875 | 3,925 | 3,820 | 3,880 | +65 | +1.7% | 129,000 |
| 2019/04/26 | 3,740 | 3,820 | 3,710 | 3,815 | +65 | +1.7% | 144,500 |
| 2019/04/25 | 3,725 | 3,750 | 3,650 | 3,750 | +10 | +0.3% | 134,000 |
| 2019/04/24 | 3,665 | 3,820 | 3,645 | 3,740 | +105 | +2.9% | 143,100 |
| 2019/04/23 | 3,630 | 3,685 | 3,610 | 3,635 | -25 | -0.7% | 63,000 |
| 2019/04/22 | 3,650 | 3,730 | 3,595 | 3,660 | +10 | +0.3% | 80,900 |
| 2019/04/19 | 3,615 | 3,670 | 3,615 | 3,650 | +65 | +1.8% | 77,300 |
| 2019/04/18 | 3,700 | 3,705 | 3,570 | 3,585 | -130 | -3.5% | 84,100 |
| 2019/04/17 | 3,725 | 3,750 | 3,640 | 3,715 | ±0 | ±0% | 73,400 |
| 2019/04/16 | 3,710 | 3,730 | 3,630 | 3,715 | +20 | +0.5% | 83,300 |
| 2019/04/15 | 3,660 | 3,725 | 3,610 | 3,695 | +65 | +1.8% | 136,000 |
| 2019/04/12 | 3,620 | 3,660 | 3,545 | 3,630 | +40 | +1.1% | 77,600 |
| 2019/04/11 | 3,585 | 3,610 | 3,560 | 3,590 | +10 | +0.3% | 72,300 |
| 2019/04/10 | 3,545 | 3,595 | 3,520 | 3,580 | +30 | +0.8% | 65,500 |
| 2019/04/09 | 3,600 | 3,600 | 3,470 | 3,550 | ±0 | ±0% | 81,400 |
| 2019/04/08 | 3,515 | 3,555 | 3,500 | 3,550 | +20 | +0.6% | 78,100 |
| 2019/04/05 | 3,550 | 3,565 | 3,495 | 3,530 | -35 | -1% | 66,800 |
| 2019/04/04 | 3,640 | 3,665 | 3,550 | 3,565 | -70 | -1.9% | 113,200 |
| 2019/04/03 | 3,615 | 3,660 | 3,550 | 3,635 | +50 | +1.4% | 109,700 |
| 2019/04/02 | 3,660 | 3,660 | 3,585 | 3,585 | ±0 | ±0% | 78,000 |
| 2019/04/01 | 3,685 | 3,715 | 3,560 | 3,585 | -55 | -1.5% | 124,700 |
| 2019/03/29 | 3,625 | 3,695 | 3,590 | 3,640 | +75 | +2.1% | 222,500 |
| 2019/03/28 | 3,550 | 3,595 | 3,500 | 3,565 | +20 | +0.6% | 178,700 |
| 2019/03/27 | 3,445 | 3,545 | 3,425 | 3,545 | +155 | +4.6% | 193,900 |
| 2019/03/26 | 3,275 | 3,400 | 3,270 | 3,390 | +110 | +3.4% | 94,900 |
| 2019/03/25 | 3,240 | 3,295 | 3,205 | 3,280 | -90 | -2.7% | 87,600 |
| 2019/03/22 | 3,395 | 3,395 | 3,350 | 3,370 | +25 | +0.7% | 45,700 |
| 2019/03/20 | 3,350 | 3,395 | 3,325 | 3,345 | -5 | -0.1% | 48,700 |
| 2019/03/19 | 3,420 | 3,430 | 3,340 | 3,350 | -115 | -3.3% | 97,000 |
1301～
1350
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
