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 |
|---|---|---|---|---|---|---|---|
| 2018/10/05 | 4,060 | 4,200 | 4,060 | 4,075 | -150 | -3.6% | 150,000 |
| 2018/10/04 | 4,200 | 4,265 | 4,120 | 4,225 | +90 | +2.2% | 123,400 |
| 2018/10/03 | 4,080 | 4,215 | 4,070 | 4,135 | -95 | -2.2% | 127,900 |
| 2018/10/02 | 4,390 | 4,390 | 4,150 | 4,230 | -160 | -3.6% | 200,100 |
| 2018/10/01 | 4,375 | 4,440 | 4,340 | 4,390 | +30 | +0.7% | 98,600 |
| 2018/09/28 | 4,465 | 4,475 | 4,310 | 4,360 | -70 | -1.6% | 130,200 |
| 2018/09/27 | 4,460 | 4,505 | 4,365 | 4,430 | -30 | -0.7% | 164,100 |
| 2018/09/26 | 4,290 | 4,470 | 4,275 | 4,460 | +155 | +3.6% | 194,600 |
| 2018/09/25 | 4,200 | 4,370 | 4,185 | 4,305 | +145 | +3.5% | 208,100 |
| 2018/09/21 | 4,130 | 4,215 | 4,025 | 4,160 | +5 | +0.1% | 211,000 |
| 2018/09/20 | 4,080 | 4,190 | 3,995 | 4,155 | +100 | +2.5% | 173,600 |
| 2018/09/19 | 4,135 | 4,135 | 3,955 | 4,055 | -60 | -1.5% | 141,500 |
| 2018/09/18 | 4,060 | 4,125 | 4,020 | 4,115 | +55 | +1.4% | 138,100 |
| 2018/09/14 | 4,050 | 4,100 | 4,030 | 4,060 | +40 | +1% | 98,200 |
| 2018/09/13 | 3,970 | 4,075 | 3,970 | 4,020 | +50 | +1.3% | 97,200 |
| 2018/09/12 | 4,060 | 4,115 | 3,955 | 3,970 | -25 | -0.6% | 106,400 |
| 2018/09/11 | 3,980 | 4,020 | 3,965 | 3,995 | +25 | +0.6% | 90,800 |
| 2018/09/10 | 3,940 | 3,990 | 3,920 | 3,970 | +30 | +0.8% | 73,200 |
| 2018/09/07 | 3,910 | 4,010 | 3,880 | 3,940 | +25 | +0.6% | 130,500 |
| 2018/09/06 | 3,905 | 3,995 | 3,850 | 3,915 | -30 | -0.8% | 137,600 |
| 2018/09/05 | 3,970 | 4,020 | 3,915 | 3,945 | -50 | -1.3% | 121,000 |
| 2018/09/04 | 3,950 | 4,055 | 3,935 | 3,995 | +80 | +2% | 135,800 |
| 2018/09/03 | 3,905 | 3,960 | 3,885 | 3,915 | +5 | +0.1% | 85,200 |
| 2018/08/31 | 3,920 | 3,960 | 3,875 | 3,910 | -10 | -0.3% | 149,900 |
| 2018/08/30 | 3,795 | 3,945 | 3,750 | 3,920 | +175 | +4.7% | 261,700 |
| 2018/08/29 | 3,755 | 3,775 | 3,730 | 3,745 | -10 | -0.3% | 78,600 |
| 2018/08/28 | 3,760 | 3,770 | 3,690 | 3,755 | +65 | +1.8% | 115,400 |
| 2018/08/27 | 3,745 | 3,785 | 3,660 | 3,690 | +15 | +0.4% | 130,000 |
| 2018/08/24 | 3,645 | 3,695 | 3,610 | 3,675 | +60 | +1.7% | 87,900 |
| 2018/08/23 | 3,535 | 3,630 | 3,530 | 3,615 | +145 | +4.2% | 176,000 |
| 2018/08/22 | 3,335 | 3,485 | 3,305 | 3,470 | +90 | +2.7% | 144,000 |
| 2018/08/21 | 3,330 | 3,430 | 3,315 | 3,380 | +45 | +1.3% | 92,800 |
| 2018/08/20 | 3,290 | 3,410 | 3,275 | 3,335 | -5 | -0.1% | 141,300 |
| 2018/08/17 | 3,385 | 3,430 | 3,330 | 3,340 | -10 | -0.3% | 124,000 |
| 2018/08/16 | 3,380 | 3,445 | 3,345 | 3,350 | -125 | -3.6% | 149,100 |
| 2018/08/15 | 3,480 | 3,525 | 3,415 | 3,475 | +50 | +1.5% | 140,900 |
| 2018/08/14 | 3,410 | 3,500 | 3,390 | 3,425 | -30 | -0.9% | 174,900 |
| 2018/08/13 | 3,615 | 3,615 | 3,420 | 3,455 | -175 | -4.8% | 194,400 |
| 2018/08/10 | 3,700 | 3,700 | 3,620 | 3,630 | -85 | -2.3% | 108,200 |
| 2018/08/09 | 3,690 | 3,770 | 3,625 | 3,715 | +25 | +0.7% | 146,900 |
| 2018/08/08 | 3,770 | 3,795 | 3,665 | 3,690 | ±0 | ±0% | 168,200 |
| 2018/08/07 | 3,695 | 3,705 | 3,605 | 3,690 | -50 | -1.3% | 240,900 |
| 2018/08/06 | 3,760 | 3,805 | 3,665 | 3,740 | +20 | +0.5% | 242,400 |
| 2018/08/03 | 3,790 | 3,870 | 3,695 | 3,720 | ±0 | ±0% | 335,000 |
| 2018/08/02 | 3,600 | 3,790 | 3,600 | 3,720 | +175 | +4.9% | 457,500 |
| 2018/08/01 | 3,575 | 3,675 | 3,475 | 3,545 | -70 | -1.9% | 327,300 |
| 2018/07/31 | 3,550 | 3,705 | 3,400 | 3,615 | +345 | +10.6% | 643,300 |
| 2018/07/30 | 3,275 | 3,285 | 3,195 | 3,270 | +40 | +1.2% | 352,900 |
| 2018/07/27 | 3,125 | 3,230 | 3,115 | 3,230 | +125 | +4% | 217,400 |
| 2018/07/26 | 3,095 | 3,135 | 3,065 | 3,105 | +25 | +0.8% | 87,000 |
1651～
1700
件表示中 / 3090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 | 170,100円 | +10.1% | +7.3% | 2.94% | 16.31倍 | 2.94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 |
| アバントＧ | 148,000円 | +17.9% | +18.9% | 1.69% | 16.12倍 | 3.88倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| エムティーアイ | 91,800円 | +6.3% | +2.6% | 1.96% | 24.79倍 | 3.03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 |
| ＣＡＲＴＡ ＨＤ | 208,200円 | +3.0% | +0.7% | 0.00% | 29.26倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ＨＥＮＮＧＥ | 157,600円 | +30.1% | +75.0% | 0.25% | 40.13倍 | 13.77倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
市場注目の銘柄
チャート関連のコラム
