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 |
|---|---|---|---|---|---|---|---|
| 2018/02/28 | 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 |
| 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 |
1801～
1850
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 | 171,100円 | +10.1% | +7.3% | 2.92% | 16.41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 | 158,200円 | +30.1% | +75.0% | 0.25% | 40.28倍 | 13.82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
