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 |
---|---|---|---|---|---|---|---|
2017/12/22 | 2,949 | 2,955 | 2,903 | 2,925 | -20 | -0.7% | 86,600 |
2017/12/21 | 2,935 | 2,946 | 2,853 | 2,945 | +45 | +1.6% | 120,600 |
2017/12/20 | 2,927 | 2,927 | 2,874 | 2,900 | -28 | -1% | 118,900 |
2017/12/19 | 2,906 | 2,940 | 2,842 | 2,928 | +41 | +1.4% | 163,000 |
2017/12/18 | 2,876 | 2,910 | 2,850 | 2,887 | +48 | +1.7% | 138,500 |
2017/12/15 | 2,845 | 2,850 | 2,796 | 2,839 | -7 | -0.2% | 107,400 |
2017/12/14 | 2,847 | 2,855 | 2,795 | 2,846 | +6 | +0.2% | 121,600 |
2017/12/13 | 2,840 | 2,844 | 2,775 | 2,840 | +40 | +1.4% | 114,100 |
2017/12/12 | 2,831 | 2,856 | 2,761 | 2,800 | -24 | -0.8% | 155,600 |
2017/12/11 | 2,790 | 2,825 | 2,690 | 2,824 | +33 | +1.2% | 187,600 |
2017/12/08 | 2,698 | 2,795 | 2,698 | 2,791 | +94 | +3.5% | 192,400 |
2017/12/07 | 2,609 | 2,710 | 2,609 | 2,697 | +109 | +4.2% | 161,500 |
2017/12/06 | 2,586 | 2,707 | 2,585 | 2,588 | +40 | +1.6% | 230,300 |
2017/12/05 | 2,579 | 2,579 | 2,502 | 2,548 | -47 | -1.8% | 113,400 |
2017/12/04 | 2,674 | 2,674 | 2,590 | 2,595 | -51 | -1.9% | 133,500 |
2017/12/01 | 2,581 | 2,683 | 2,565 | 2,646 | +147 | +5.9% | 265,600 |
2017/11/30 | 2,541 | 2,544 | 2,421 | 2,499 | -62 | -2.4% | 187,500 |
2017/11/29 | 2,561 | 2,597 | 2,541 | 2,561 | +22 | +0.9% | 76,300 |
2017/11/28 | 2,531 | 2,559 | 2,488 | 2,539 | -6 | -0.2% | 65,800 |
2017/11/27 | 2,560 | 2,569 | 2,520 | 2,545 | +8 | +0.3% | 105,400 |
2017/11/24 | 2,529 | 2,540 | 2,483 | 2,537 | +44 | +1.8% | 117,500 |
2017/11/22 | 2,479 | 2,503 | 2,444 | 2,493 | +61 | +2.5% | 116,700 |
2017/11/21 | 2,440 | 2,444 | 2,376 | 2,432 | +54 | +2.3% | 100,100 |
2017/11/20 | 2,355 | 2,385 | 2,328 | 2,378 | +45 | +1.9% | 95,500 |
2017/11/17 | 2,369 | 2,383 | 2,314 | 2,333 | +12 | +0.5% | 95,500 |
2017/11/16 | 2,280 | 2,337 | 2,261 | 2,321 | +41 | +1.8% | 90,200 |
2017/11/15 | 2,312 | 2,352 | 2,260 | 2,280 | -32 | -1.4% | 122,300 |
2017/11/14 | 2,354 | 2,377 | 2,312 | 2,312 | -69 | -2.9% | 121,700 |
2017/11/13 | 2,370 | 2,409 | 2,350 | 2,381 | +11 | +0.5% | 52,700 |
2017/11/10 | 2,331 | 2,390 | 2,330 | 2,370 | -33 | -1.4% | 81,500 |
2017/11/09 | 2,424 | 2,488 | 2,366 | 2,403 | -21 | -0.9% | 119,100 |
2017/11/08 | 2,389 | 2,425 | 2,377 | 2,424 | +18 | +0.7% | 63,200 |
2017/11/07 | 2,427 | 2,428 | 2,377 | 2,406 | -29 | -1.2% | 101,000 |
2017/11/06 | 2,420 | 2,475 | 2,410 | 2,435 | +2 | +0.1% | 130,600 |
2017/11/02 | 2,342 | 2,444 | 2,342 | 2,433 | +103 | +4.4% | 203,400 |
2017/11/01 | 2,300 | 2,348 | 2,241 | 2,330 | +48 | +2.1% | 184,400 |
2017/10/31 | 2,197 | 2,297 | 2,185 | 2,282 | +113 | +5.2% | 293,300 |
2017/10/30 | 2,131 | 2,169 | 2,119 | 2,169 | +59 | +2.8% | 116,800 |
2017/10/27 | 2,067 | 2,116 | 2,042 | 2,110 | +70 | +3.4% | 139,700 |
2017/10/26 | 2,055 | 2,069 | 2,032 | 2,040 | -14 | -0.7% | 66,000 |
2017/10/25 | 2,085 | 2,085 | 2,043 | 2,054 | -31 | -1.5% | 97,700 |
2017/10/24 | 2,058 | 2,089 | 2,058 | 2,085 | -4 | -0.2% | 62,700 |
2017/10/23 | 2,126 | 2,126 | 2,031 | 2,089 | +24 | +1.2% | 111,000 |
2017/10/20 | 2,081 | 2,089 | 2,028 | 2,065 | -34 | -1.6% | 113,900 |
2017/10/19 | 2,140 | 2,160 | 2,075 | 2,099 | -41 | -1.9% | 218,600 |
2017/10/18 | 2,090 | 2,178 | 2,072 | 2,140 | +164 | +8.3% | 569,700 |
2017/10/17 | 1,975 | 1,996 | 1,955 | 1,976 | -7 | -0.4% | 155,300 |
2017/10/16 | 2,020 | 2,020 | 1,978 | 1,983 | -16 | -0.8% | 105,300 |
2017/10/13 | 2,045 | 2,060 | 1,979 | 1,999 | +2 | +0.1% | 132,600 |
2017/10/12 | 1,950 | 2,007 | 1,950 | 1,997 | +50 | +2.6% | 100,800 |
1651~
1700
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