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 |
|---|---|---|---|---|---|---|---|
| 2018/05/15 | 3,870 | 3,875 | 3,770 | 3,835 | +5 | +0.1% | 140,800 |
| 2018/05/14 | 3,835 | 3,840 | 3,765 | 3,830 | +55 | +1.5% | 118,600 |
| 2018/05/11 | 3,820 | 3,825 | 3,665 | 3,775 | -100 | -2.6% | 336,700 |
| 2018/05/10 | 4,065 | 4,110 | 3,855 | 3,875 | -210 | -5.1% | 269,600 |
| 2018/05/09 | 3,880 | 4,175 | 3,855 | 4,085 | +205 | +5.3% | 485,400 |
| 2018/05/08 | 3,670 | 4,015 | 3,655 | 3,880 | +300 | +8.4% | 619,700 |
| 2018/05/07 | 3,670 | 3,670 | 3,450 | 3,580 | -140 | -3.8% | 245,200 |
| 2018/05/02 | 3,645 | 3,720 | 3,595 | 3,720 | +85 | +2.3% | 108,600 |
| 2018/05/01 | 3,590 | 3,670 | 3,580 | 3,635 | +25 | +0.7% | 132,900 |
| 2018/04/27 | 3,605 | 3,695 | 3,590 | 3,610 | -35 | -1% | 115,100 |
| 2018/04/26 | 3,705 | 3,720 | 3,555 | 3,645 | -85 | -2.3% | 225,600 |
| 2018/04/25 | 3,710 | 3,760 | 3,690 | 3,730 | -25 | -0.7% | 118,900 |
| 2018/04/24 | 3,760 | 3,870 | 3,720 | 3,755 | ±0 | ±0% | 166,100 |
| 2018/04/23 | 3,715 | 3,795 | 3,680 | 3,755 | +65 | +1.8% | 135,000 |
| 2018/04/20 | 3,670 | 3,740 | 3,600 | 3,690 | +20 | +0.5% | 279,900 |
| 2018/04/19 | 3,965 | 3,985 | 3,655 | 3,670 | -245 | -6.3% | 310,400 |
| 2018/04/18 | 3,940 | 4,010 | 3,890 | 3,915 | +85 | +2.2% | 192,300 |
| 2018/04/17 | 4,055 | 4,055 | 3,810 | 3,830 | -240 | -5.9% | 271,400 |
| 2018/04/16 | 4,100 | 4,195 | 4,065 | 4,070 | -55 | -1.3% | 143,500 |
| 2018/04/13 | 4,205 | 4,220 | 4,065 | 4,125 | -60 | -1.4% | 172,200 |
| 2018/04/12 | 4,200 | 4,300 | 4,170 | 4,185 | -20 | -0.5% | 171,100 |
| 2018/04/11 | 4,300 | 4,320 | 4,170 | 4,205 | -85 | -2% | 186,900 |
| 2018/04/10 | 4,270 | 4,355 | 4,245 | 4,290 | +30 | +0.7% | 120,500 |
| 2018/04/09 | 4,240 | 4,320 | 4,185 | 4,260 | +15 | +0.4% | 186,400 |
| 2018/04/06 | 4,135 | 4,290 | 4,120 | 4,245 | +115 | +2.8% | 187,900 |
| 2018/04/05 | 4,125 | 4,215 | 4,115 | 4,130 | -45 | -1.1% | 151,400 |
| 2018/04/04 | 4,190 | 4,230 | 4,105 | 4,175 | +55 | +1.3% | 201,900 |
| 2018/04/03 | 3,975 | 4,145 | 3,965 | 4,120 | +75 | +1.9% | 167,200 |
| 2018/04/02 | 3,960 | 4,085 | 3,925 | 4,045 | +130 | +3.3% | 208,500 |
| 2018/03/30 | 3,955 | 3,995 | 3,880 | 3,915 | +30 | +0.8% | 172,900 |
| 2018/03/29 | 3,765 | 3,925 | 3,750 | 3,885 | +155 | +4.2% | 263,800 |
| 2018/03/28 | 3,600 | 3,735 | 3,580 | 3,730 | +70 | +1.9% | 166,400 |
| 2018/03/27 | 3,545 | 3,665 | 3,520 | 3,660 | +215 | +6.2% | 240,700 |
| 2018/03/26 | 3,535 | 3,535 | 3,365 | 3,445 | -95 | -2.7% | 331,600 |
| 2018/03/23 | 3,490 | 3,565 | 3,455 | 3,540 | -110 | -3% | 312,000 |
| 2018/03/22 | 3,505 | 3,665 | 3,485 | 3,650 | +145 | +4.1% | 237,500 |
| 2018/03/20 | 3,380 | 3,530 | 3,360 | 3,505 | +60 | +1.7% | 183,500 |
| 2018/03/19 | 3,560 | 3,580 | 3,395 | 3,445 | -150 | -4.2% | 237,600 |
| 2018/03/16 | 3,675 | 3,690 | 3,545 | 3,595 | -15 | -0.4% | 165,200 |
| 2018/03/15 | 3,480 | 3,625 | 3,460 | 3,610 | +165 | +4.8% | 229,700 |
| 2018/03/14 | 3,450 | 3,480 | 3,425 | 3,445 | -40 | -1.1% | 85,300 |
| 2018/03/13 | 3,480 | 3,485 | 3,425 | 3,485 | -15 | -0.4% | 103,700 |
| 2018/03/12 | 3,520 | 3,570 | 3,445 | 3,500 | +85 | +2.5% | 115,000 |
| 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 |
1751～
1800
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 | 170,900円 | +10.1% | +7.3% | 2.93% | 16.39倍 | 2.95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 | 147,500円 | +17.9% | +18.9% | 1.69% | 16.07倍 | 3.87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 | 92,800円 | +6.3% | +2.6% | 1.94% | 25.06倍 | 3.06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 | 208,100円 | +3.0% | +0.7% | 0.00% | 29.25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 | 157,800円 | +30.1% | +75.0% | 0.25% | 40.18倍 | 13.78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
