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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,730 | 1,736.7 | 1,703.3 | 1,716.7 | -13.3 | -0.8% | 82,500 |
| 2017/07/27 | 1,700 | 1,750 | 1,690 | 1,730 | +40 | +2.4% | 83,700 |
| 2017/07/26 | 1,730 | 1,733.3 | 1,683.3 | 1,690 | -33.3 | -1.9% | 63,900 |
| 2017/07/25 | 1,690 | 1,726.7 | 1,690 | 1,723.3 | +33.3 | +2% | 78,300 |
| 2017/07/24 | 1,693.3 | 1,693.3 | 1,673.3 | 1,690 | -16.7 | -1% | 31,500 |
| 2017/07/21 | 1,673.3 | 1,710 | 1,673.3 | 1,706.7 | +26.7 | +1.6% | 55,800 |
| 2017/07/20 | 1,666.7 | 1,700 | 1,650 | 1,680 | +3.3 | +0.2% | 65,700 |
| 2017/07/19 | 1,611.7 | 1,680 | 1,611.7 | 1,676.7 | +50 | +3.1% | 96,000 |
| 2017/07/18 | 1,640 | 1,640 | 1,611.7 | 1,626.7 | -21.6 | -1.3% | 47,100 |
| 2017/07/14 | 1,680 | 1,680 | 1,636.7 | 1,648.3 | -31.7 | -1.9% | 64,500 |
| 2017/07/13 | 1,683.3 | 1,700 | 1,670 | 1,680 | +23.3 | +1.4% | 112,500 |
| 2017/07/12 | 1,661.7 | 1,673.3 | 1,630 | 1,656.7 | +18.4 | +1.1% | 87,900 |
| 2017/07/11 | 1,610 | 1,638.3 | 1,603.3 | 1,638.3 | +28.3 | +1.8% | 58,500 |
| 2017/07/10 | 1,591.7 | 1,631.7 | 1,591.7 | 1,610 | +10 | +0.6% | 53,100 |
| 2017/07/07 | 1,585 | 1,615 | 1,575 | 1,600 | -10 | -0.6% | 114,600 |
| 2017/07/06 | 1,623.3 | 1,645 | 1,596.7 | 1,610 | -5 | -0.3% | 103,800 |
| 2017/07/05 | 1,598.3 | 1,618.3 | 1,578.3 | 1,615 | +21.7 | +1.4% | 102,000 |
| 2017/07/04 | 1,661.7 | 1,661.7 | 1,588.3 | 1,593.3 | -38.4 | -2.4% | 162,600 |
| 2017/07/03 | 1,616.7 | 1,660 | 1,606.7 | 1,631.7 | +11.7 | +0.7% | 116,400 |
| 2017/06/30 | 1,616.7 | 1,648.3 | 1,616.7 | 1,620 | -40 | -2.4% | 162,900 |
| 2017/06/29 | 1,693.3 | 1,700 | 1,626.7 | 1,660 | -16.7 | -1% | 219,000 |
| 2017/06/28 | 1,743.3 | 1,753.3 | 1,666.7 | 1,676.7 | -93.3 | -5.3% | 230,400 |
| 2017/06/27 | 1,803.3 | 1,813.3 | 1,750 | 1,770 | -33.3 | -1.8% | 159,300 |
| 2017/06/26 | 1,710 | 1,803.3 | 1,703.3 | 1,803.3 | +120 | +7.1% | 205,800 |
| 2017/06/23 | 1,720 | 1,723.3 | 1,656.7 | 1,683.3 | -30 | -1.8% | 87,600 |
| 2017/06/22 | 1,683.3 | 1,723.3 | 1,676.7 | 1,713.3 | +16.6 | +1% | 103,200 |
| 2017/06/21 | 1,713.3 | 1,723.3 | 1,693.3 | 1,696.7 | -23.3 | -1.4% | 108,000 |
| 2017/06/20 | 1,736.7 | 1,743.3 | 1,706.7 | 1,720 | -16.7 | -1% | 118,500 |
| 2017/06/19 | 1,666.7 | 1,753.3 | 1,666.7 | 1,736.7 | +23.4 | +1.4% | 140,100 |
| 2017/06/16 | 1,806.7 | 1,806.7 | 1,693.3 | 1,713.3 | -66.7 | -3.7% | 197,100 |
| 2017/06/15 | 1,730 | 1,780 | 1,720 | 1,780 | +60 | +3.5% | 209,100 |
| 2017/06/14 | 1,686.7 | 1,733.3 | 1,686.7 | 1,720 | +46.7 | +2.8% | 152,100 |
| 2017/06/13 | 1,651.7 | 1,683.3 | 1,643.3 | 1,673.3 | ±0 | ±0% | 93,300 |
| 2017/06/12 | 1,665 | 1,683.3 | 1,623.3 | 1,673.3 | +16.6 | +1% | 177,000 |
| 2017/06/09 | 1,630 | 1,656.7 | 1,616.7 | 1,656.7 | +31.7 | +2% | 104,400 |
| 2017/06/08 | 1,633.3 | 1,641.7 | 1,621.7 | 1,625 | ±0 | ±0% | 129,900 |
| 2017/06/07 | 1,588.3 | 1,625 | 1,588.3 | 1,625 | +30 | +1.9% | 103,200 |
| 2017/06/06 | 1,600 | 1,610 | 1,578.3 | 1,595 | -20 | -1.2% | 116,400 |
| 2017/06/05 | 1,560 | 1,620 | 1,555 | 1,615 | +56.7 | +3.6% | 120,000 |
| 2017/06/02 | 1,578.3 | 1,595 | 1,550 | 1,558.3 | -18.4 | -1.2% | 120,000 |
| 2017/06/01 | 1,545 | 1,586.7 | 1,538.3 | 1,576.7 | +31.7 | +2.1% | 112,200 |
| 2017/05/31 | 1,526.7 | 1,558.3 | 1,526.7 | 1,545 | +13.3 | +0.9% | 58,200 |
| 2017/05/30 | 1,555 | 1,558.3 | 1,523.3 | 1,531.7 | -6.6 | -0.4% | 124,500 |
| 2017/05/29 | 1,513.3 | 1,555 | 1,503.3 | 1,538.3 | +18.3 | +1.2% | 92,400 |
| 2017/05/26 | 1,500 | 1,530 | 1,496.7 | 1,520 | +16.7 | +1.1% | 128,400 |
| 2017/05/25 | 1,530 | 1,533.3 | 1,500 | 1,503.3 | -36.7 | -2.4% | 120,300 |
| 2017/05/24 | 1,503.3 | 1,540 | 1,501.7 | 1,540 | +55 | +3.7% | 176,700 |
| 2017/05/23 | 1,450 | 1,498.3 | 1,440 | 1,485 | +51.7 | +3.6% | 183,000 |
| 2017/05/22 | 1,433.3 | 1,445 | 1,423.3 | 1,433.3 | +18.3 | +1.3% | 46,500 |
| 2017/05/19 | 1,440 | 1,448.3 | 1,411.7 | 1,415 | -25 | -1.7% | 78,300 |
1751～
1800
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
