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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 2,300 | 2,302 | 2,249 | 2,281 | -28 | -1.2% | 407,500 |
| 2024/11/06 | 2,303 | 2,384 | 2,279 | 2,309 | -65 | -2.7% | 431,500 |
| 2024/11/05 | 2,301 | 2,395 | 2,301 | 2,374 | +74 | +3.2% | 525,800 |
| 2024/11/01 | 2,285 | 2,351 | 2,272 | 2,300 | -35 | -1.5% | 529,100 |
| 2024/10/31 | 2,530 | 2,531 | 2,280 | 2,335 | +55 | +2.4% | 1,355,400 |
| 2024/10/30 | 2,280 | 2,280 | 2,280 | 2,280 | +400 | +21.3% | 604,800 |
| 2024/10/29 | 1,852 | 1,880 | 1,827 | 1,880 | +32 | +1.7% | 155,300 |
| 2024/10/28 | 1,809 | 1,854 | 1,795 | 1,848 | +39 | +2.2% | 134,900 |
| 2024/10/25 | 1,850 | 1,854 | 1,796 | 1,809 | -27 | -1.5% | 123,600 |
| 2024/10/24 | 1,833 | 1,842 | 1,821 | 1,836 | -7 | -0.4% | 139,200 |
| 2024/10/23 | 1,872 | 1,874 | 1,839 | 1,843 | -18 | -1% | 119,300 |
| 2024/10/22 | 1,907 | 1,913 | 1,845 | 1,861 | -43 | -2.3% | 143,000 |
| 2024/10/21 | 1,872 | 1,915 | 1,872 | 1,904 | +15 | +0.8% | 96,300 |
| 2024/10/18 | 1,874 | 1,890 | 1,866 | 1,889 | +8 | +0.4% | 103,400 |
| 2024/10/17 | 1,892 | 1,900 | 1,867 | 1,881 | -11 | -0.6% | 110,300 |
| 2024/10/16 | 1,893 | 1,923 | 1,878 | 1,892 | -22 | -1.1% | 187,100 |
| 2024/10/15 | 1,910 | 1,917 | 1,873 | 1,914 | +19 | +1% | 228,500 |
| 2024/10/11 | 1,902 | 1,913 | 1,886 | 1,895 | -4 | -0.2% | 139,900 |
| 2024/10/10 | 1,933 | 1,934 | 1,891 | 1,899 | -35 | -1.8% | 162,600 |
| 2024/10/09 | 1,894 | 1,934 | 1,894 | 1,934 | +80 | +4.3% | 206,700 |
| 2024/10/08 | 1,857 | 1,880 | 1,828 | 1,854 | -15 | -0.8% | 272,600 |
| 2024/10/07 | 1,861 | 1,907 | 1,846 | 1,869 | +48 | +2.6% | 269,500 |
| 2024/10/04 | 1,804 | 1,821 | 1,790 | 1,821 | +32 | +1.8% | 170,600 |
| 2024/10/03 | 1,797 | 1,826 | 1,771 | 1,789 | +32 | +1.8% | 175,400 |
| 2024/10/02 | 1,748 | 1,768 | 1,745 | 1,757 | -1 | -0.1% | 181,000 |
| 2024/10/01 | 1,755 | 1,768 | 1,738 | 1,758 | +18 | +1% | 186,600 |
| 2024/09/30 | 1,728 | 1,766 | 1,700 | 1,740 | +8 | +0.5% | 225,100 |
| 2024/09/27 | 1,708 | 1,738 | 1,697 | 1,732 | +24 | +1.4% | 229,500 |
| 2024/09/26 | 1,669 | 1,715 | 1,656 | 1,708 | +65 | +4% | 377,600 |
| 2024/09/25 | 1,624 | 1,657 | 1,619 | 1,643 | +28 | +1.7% | 259,300 |
| 2024/09/24 | 1,629 | 1,639 | 1,615 | 1,615 | +6 | +0.4% | 202,300 |
| 2024/09/20 | 1,620 | 1,628 | 1,599 | 1,609 | +24 | +1.5% | 170,200 |
| 2024/09/19 | 1,582 | 1,598 | 1,565 | 1,585 | +35 | +2.3% | 135,800 |
| 2024/09/18 | 1,545 | 1,553 | 1,522 | 1,550 | +21 | +1.4% | 119,300 |
| 2024/09/17 | 1,548 | 1,548 | 1,505 | 1,529 | -5 | -0.3% | 113,700 |
| 2024/09/13 | 1,517 | 1,563 | 1,517 | 1,534 | +12 | +0.8% | 166,100 |
| 2024/09/12 | 1,544 | 1,551 | 1,513 | 1,522 | +9 | +0.6% | 159,300 |
| 2024/09/11 | 1,544 | 1,556 | 1,502 | 1,513 | -32 | -2.1% | 84,400 |
| 2024/09/10 | 1,560 | 1,566 | 1,543 | 1,545 | -9 | -0.6% | 82,400 |
| 2024/09/09 | 1,526 | 1,557 | 1,512 | 1,554 | -12 | -0.8% | 123,700 |
| 2024/09/06 | 1,627 | 1,628 | 1,561 | 1,566 | -60 | -3.7% | 139,900 |
| 2024/09/05 | 1,619 | 1,678 | 1,614 | 1,626 | -21 | -1.3% | 73,400 |
| 2024/09/04 | 1,642 | 1,666 | 1,623 | 1,647 | -35 | -2.1% | 135,500 |
| 2024/09/03 | 1,668 | 1,696 | 1,668 | 1,682 | +17 | +1% | 84,900 |
| 2024/09/02 | 1,669 | 1,678 | 1,646 | 1,665 | +30 | +1.8% | 77,900 |
| 2024/08/30 | 1,627 | 1,655 | 1,627 | 1,635 | +8 | +0.5% | 77,000 |
| 2024/08/29 | 1,630 | 1,646 | 1,620 | 1,627 | -6 | -0.4% | 54,000 |
| 2024/08/28 | 1,664 | 1,675 | 1,617 | 1,633 | -37 | -2.2% | 113,000 |
| 2024/08/27 | 1,645 | 1,670 | 1,640 | 1,670 | +42 | +2.6% | 122,800 |
| 2024/08/26 | 1,570 | 1,631 | 1,570 | 1,628 | +67 | +4.3% | 128,400 |
101～
150
件表示中 / 3024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 | 150,100円 | +10.3% | +6.6% | 3.20% | 14.73倍 | 2.76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 |
| ＡｎｙＭｉｎｄ | 82,100円 | +27.7% | +32.0% | 0.00% | 18.88倍 | 2.96倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ソフトクリエＨＤ | 176,300円 | +7.5% | +6.1% | 3.12% | 12.73倍 | 2.23倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| エムティーアイ | 78,200円 | +3.0% | +2.6% | 2.30% | 21.11倍 | 2.80倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| クレスコ | 110,000円 | +10.9% | +6.0% | 3.64% | 11.34倍 | 1.57倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム
