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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 2,450 | 2,489 | 2,336 | 2,370 | -124 | -5% | 220,500 |
| 2018/12/27 | 2,504 | 2,530 | 2,398 | 2,494 | +217 | +9.5% | 262,700 |
| 2018/12/26 | 2,344 | 2,383 | 2,220 | 2,277 | +12 | +0.5% | 254,100 |
| 2018/12/25 | 2,351 | 2,387 | 2,256 | 2,265 | -242 | -9.7% | 348,400 |
| 2018/12/21 | 2,558 | 2,620 | 2,453 | 2,507 | -69 | -2.7% | 234,300 |
| 2018/12/20 | 2,709 | 2,711 | 2,431 | 2,576 | -149 | -5.5% | 550,100 |
| 2018/12/19 | 2,650 | 2,948 | 2,632 | 2,725 | -490 | -15.2% | 848,000 |
| 2018/12/18 | 3,385 | 3,385 | 3,195 | 3,215 | -240 | -6.9% | 211,800 |
| 2018/12/17 | 3,555 | 3,635 | 3,440 | 3,455 | -100 | -2.8% | 162,300 |
| 2018/12/14 | 3,520 | 3,595 | 3,490 | 3,555 | ±0 | ±0% | 213,400 |
| 2018/12/13 | 3,465 | 3,575 | 3,415 | 3,555 | +140 | +4.1% | 200,500 |
| 2018/12/12 | 3,250 | 3,430 | 3,230 | 3,415 | +165 | +5.1% | 119,500 |
| 2018/12/11 | 3,255 | 3,295 | 3,180 | 3,250 | +30 | +0.9% | 100,500 |
| 2018/12/10 | 3,340 | 3,360 | 3,165 | 3,220 | -180 | -5.3% | 169,900 |
| 2018/12/07 | 3,300 | 3,440 | 3,295 | 3,400 | +145 | +4.5% | 135,400 |
| 2018/12/06 | 3,385 | 3,435 | 3,215 | 3,255 | -150 | -4.4% | 126,600 |
| 2018/12/05 | 3,290 | 3,445 | 3,265 | 3,405 | +5 | +0.1% | 129,200 |
| 2018/12/04 | 3,485 | 3,555 | 3,395 | 3,400 | -80 | -2.3% | 146,200 |
| 2018/12/03 | 3,425 | 3,540 | 3,365 | 3,480 | +155 | +4.7% | 212,400 |
| 2018/11/30 | 3,390 | 3,390 | 3,280 | 3,325 | -95 | -2.8% | 221,000 |
| 2018/11/29 | 3,435 | 3,490 | 3,400 | 3,420 | +45 | +1.3% | 180,200 |
| 2018/11/28 | 3,280 | 3,410 | 3,250 | 3,375 | +145 | +4.5% | 176,700 |
| 2018/11/27 | 3,240 | 3,250 | 3,115 | 3,230 | +20 | +0.6% | 111,800 |
| 2018/11/26 | 3,160 | 3,270 | 3,160 | 3,210 | +75 | +2.4% | 102,000 |
| 2018/11/22 | 3,120 | 3,195 | 3,065 | 3,135 | +35 | +1.1% | 117,200 |
| 2018/11/21 | 3,000 | 3,170 | 2,956 | 3,100 | +10 | +0.3% | 164,900 |
| 2018/11/20 | 3,180 | 3,200 | 3,090 | 3,090 | -160 | -4.9% | 131,500 |
| 2018/11/19 | 3,095 | 3,295 | 3,080 | 3,250 | +105 | +3.3% | 130,900 |
| 2018/11/16 | 3,310 | 3,325 | 3,135 | 3,145 | -115 | -3.5% | 125,900 |
| 2018/11/15 | 3,170 | 3,295 | 3,150 | 3,260 | +150 | +4.8% | 282,200 |
| 2018/11/14 | 3,235 | 3,265 | 3,095 | 3,110 | -145 | -4.5% | 221,800 |
| 2018/11/13 | 3,240 | 3,320 | 3,200 | 3,255 | -100 | -3% | 156,100 |
| 2018/11/12 | 3,385 | 3,480 | 3,335 | 3,355 | -40 | -1.2% | 163,000 |
| 2018/11/09 | 3,435 | 3,500 | 3,355 | 3,395 | -75 | -2.2% | 106,400 |
| 2018/11/08 | 3,520 | 3,540 | 3,455 | 3,470 | +20 | +0.6% | 130,200 |
| 2018/11/07 | 3,495 | 3,510 | 3,370 | 3,450 | -45 | -1.3% | 266,600 |
| 2018/11/06 | 3,640 | 3,645 | 3,490 | 3,495 | -160 | -4.4% | 187,400 |
| 2018/11/05 | 3,660 | 3,750 | 3,630 | 3,655 | -55 | -1.5% | 212,300 |
| 2018/11/02 | 3,550 | 3,715 | 3,515 | 3,710 | +200 | +5.7% | 290,800 |
| 2018/11/01 | 3,490 | 3,585 | 3,385 | 3,510 | +75 | +2.2% | 268,700 |
| 2018/10/31 | 3,425 | 3,605 | 3,275 | 3,435 | +80 | +2.4% | 530,600 |
| 2018/10/30 | 3,450 | 3,485 | 3,150 | 3,355 | -280 | -7.7% | 607,300 |
| 2018/10/29 | 4,045 | 4,160 | 3,620 | 3,635 | -370 | -9.2% | 321,200 |
| 2018/10/26 | 4,090 | 4,185 | 3,945 | 4,005 | +30 | +0.8% | 318,000 |
| 2018/10/25 | 4,090 | 4,140 | 3,970 | 3,975 | -255 | -6% | 188,600 |
| 2018/10/24 | 4,335 | 4,370 | 4,195 | 4,230 | -65 | -1.5% | 134,400 |
| 2018/10/23 | 4,395 | 4,415 | 4,285 | 4,295 | -120 | -2.7% | 113,800 |
| 2018/10/22 | 4,430 | 4,455 | 4,325 | 4,415 | -60 | -1.3% | 135,200 |
| 2018/10/19 | 4,490 | 4,515 | 4,445 | 4,475 | -55 | -1.2% | 191,700 |
| 2018/10/18 | 4,530 | 4,660 | 4,460 | 4,530 | +50 | +1.1% | 383,000 |
1401～
1450
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
