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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 3,460 | 3,530 | 3,400 | 3,415 | +20 | +0.6% | 140,000 |
| 2018/03/08 | 3,370 | 3,440 | 3,350 | 3,395 | +95 | +2.9% | 110,900 |
| 2018/03/07 | 3,395 | 3,415 | 3,290 | 3,300 | -90 | -2.7% | 126,300 |
| 2018/03/06 | 3,340 | 3,445 | 3,340 | 3,390 | +150 | +4.6% | 136,500 |
| 2018/03/05 | 3,410 | 3,450 | 3,240 | 3,240 | -190 | -5.5% | 176,700 |
| 2018/03/02 | 3,350 | 3,475 | 3,340 | 3,430 | -60 | -1.7% | 142,700 |
| 2018/03/01 | 3,565 | 3,565 | 3,475 | 3,490 | -130 | -3.6% | 162,400 |
| 2018/02/28 | 3,490 | 3,680 | 3,490 | 3,620 | +80 | +2.3% | 230,200 |
| 2018/02/27 | 3,580 | 3,600 | 3,480 | 3,540 | -25 | -0.7% | 120,200 |
| 2018/02/26 | 3,490 | 3,590 | 3,470 | 3,565 | +125 | +3.6% | 206,600 |
| 2018/02/23 | 3,535 | 3,550 | 3,420 | 3,440 | -35 | -1% | 133,800 |
| 2018/02/22 | 3,635 | 3,635 | 3,440 | 3,475 | -175 | -4.8% | 252,500 |
| 2018/02/21 | 3,535 | 3,700 | 3,510 | 3,650 | +180 | +5.2% | 297,800 |
| 2018/02/20 | 3,460 | 3,490 | 3,415 | 3,470 | +25 | +0.7% | 98,100 |
| 2018/02/19 | 3,285 | 3,510 | 3,285 | 3,445 | +150 | +4.6% | 203,800 |
| 2018/02/16 | 3,370 | 3,370 | 3,260 | 3,295 | -50 | -1.5% | 400,500 |
| 2018/02/15 | 3,340 | 3,435 | 3,320 | 3,345 | -10 | -0.3% | 207,900 |
| 2018/02/14 | 3,520 | 3,585 | 3,325 | 3,355 | -165 | -4.7% | 268,100 |
| 2018/02/13 | 3,720 | 3,720 | 3,505 | 3,520 | -80 | -2.2% | 260,400 |
| 2018/02/09 | 3,320 | 3,605 | 3,310 | 3,600 | -25 | -0.7% | 290,600 |
| 2018/02/08 | 3,500 | 3,680 | 3,480 | 3,625 | +165 | +4.8% | 225,800 |
| 2018/02/07 | 3,755 | 3,800 | 3,440 | 3,460 | -50 | -1.4% | 258,300 |
| 2018/02/06 | 3,395 | 3,615 | 3,300 | 3,510 | -375 | -9.7% | 435,500 |
| 2018/02/05 | 3,880 | 3,990 | 3,770 | 3,885 | -125 | -3.1% | 290,800 |
| 2018/02/02 | 3,895 | 4,030 | 3,840 | 4,010 | +155 | +4% | 268,900 |
| 2018/02/01 | 3,650 | 3,890 | 3,645 | 3,855 | +290 | +8.1% | 366,800 |
| 2018/01/31 | 3,760 | 3,840 | 3,560 | 3,565 | -260 | -6.8% | 496,800 |
| 2018/01/30 | 3,615 | 4,100 | 3,615 | 3,825 | +330 | +9.4% | 724,400 |
| 2018/01/29 | 3,580 | 3,595 | 3,485 | 3,495 | -15 | -0.4% | 143,700 |
| 2018/01/26 | 3,455 | 3,525 | 3,455 | 3,510 | +55 | +1.6% | 90,900 |
| 2018/01/25 | 3,455 | 3,490 | 3,380 | 3,455 | -45 | -1.3% | 153,400 |
| 2018/01/24 | 3,545 | 3,555 | 3,420 | 3,500 | -70 | -2% | 166,100 |
| 2018/01/23 | 3,590 | 3,640 | 3,505 | 3,570 | +105 | +3% | 194,300 |
| 2018/01/22 | 3,360 | 3,470 | 3,340 | 3,465 | +155 | +4.7% | 143,700 |
| 2018/01/19 | 3,310 | 3,355 | 3,280 | 3,310 | +15 | +0.5% | 98,000 |
| 2018/01/18 | 3,400 | 3,415 | 3,290 | 3,295 | -65 | -1.9% | 135,400 |
| 2018/01/17 | 3,260 | 3,380 | 3,230 | 3,360 | +95 | +2.9% | 161,600 |
| 2018/01/16 | 3,280 | 3,295 | 3,205 | 3,265 | +45 | +1.4% | 120,000 |
| 2018/01/15 | 3,210 | 3,255 | 3,165 | 3,220 | +65 | +2.1% | 117,400 |
| 2018/01/12 | 3,065 | 3,190 | 3,045 | 3,155 | +125 | +4.1% | 175,400 |
| 2018/01/11 | 3,010 | 3,070 | 3,005 | 3,030 | +10 | +0.3% | 96,500 |
| 2018/01/10 | 3,070 | 3,080 | 3,010 | 3,020 | +10 | +0.3% | 92,600 |
| 2018/01/09 | 3,010 | 3,030 | 2,990 | 3,010 | +45 | +1.5% | 138,600 |
| 2018/01/05 | 2,995 | 3,030 | 2,943 | 2,965 | -15 | -0.5% | 110,600 |
| 2018/01/04 | 2,925 | 2,983 | 2,913 | 2,980 | +91 | +3.1% | 104,800 |
| 2017/12/29 | 2,907 | 2,918 | 2,873 | 2,889 | -4 | -0.1% | 65,300 |
| 2017/12/28 | 2,917 | 2,955 | 2,882 | 2,893 | -16 | -0.6% | 127,200 |
| 2017/12/27 | 2,914 | 2,966 | 2,885 | 2,909 | +25 | +0.9% | 117,100 |
| 2017/12/26 | 2,862 | 2,905 | 2,855 | 2,884 | -1 | ±0% | 66,700 |
| 2017/12/25 | 2,906 | 2,930 | 2,875 | 2,885 | -40 | -1.4% | 88,200 |
1601～
1650
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
