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 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 2,098 | 2,098 | 2,050 | 2,076 | -2 | -0.1% | 117,600 |
| 2017/09/28 | 1,915 | 2,079 | 1,910 | 2,078 | +158 | +8.2% | 249,400 |
| 2017/09/27 | 1,933 | 1,934 | 1,895 | 1,920 | -23.3 | -1.2% | 113,600 |
| 2017/09/26 | 1,940 | 1,946.7 | 1,910 | 1,943.3 | +20 | +1% | 154,200 |
| 2017/09/25 | 1,870 | 1,933.3 | 1,870 | 1,923.3 | +56.6 | +3% | 85,200 |
| 2017/09/22 | 1,920 | 1,920 | 1,860 | 1,866.7 | -40 | -2.1% | 123,000 |
| 2017/09/21 | 1,926.7 | 1,926.7 | 1,900 | 1,906.7 | -16.6 | -0.9% | 70,800 |
| 2017/09/20 | 1,940 | 1,940 | 1,916.7 | 1,923.3 | -10 | -0.5% | 78,900 |
| 2017/09/19 | 1,933.3 | 1,940 | 1,906.7 | 1,933.3 | +16.6 | +0.9% | 111,000 |
| 2017/09/15 | 1,916.7 | 1,940 | 1,913.3 | 1,916.7 | -10 | -0.5% | 76,800 |
| 2017/09/14 | 1,936.7 | 1,960 | 1,923.3 | 1,926.7 | -20 | -1% | 90,000 |
| 2017/09/13 | 1,960 | 1,960 | 1,933.3 | 1,946.7 | -3.3 | -0.2% | 125,100 |
| 2017/09/12 | 1,956.7 | 1,976.7 | 1,936.7 | 1,950 | -3.3 | -0.2% | 92,100 |
| 2017/09/11 | 1,963.3 | 1,980 | 1,923.3 | 1,953.3 | +3.3 | +0.2% | 103,200 |
| 2017/09/08 | 1,950 | 1,960 | 1,940 | 1,950 | ±0 | ±0% | 106,200 |
| 2017/09/07 | 1,966.7 | 1,986.7 | 1,936.7 | 1,950 | +3.3 | +0.2% | 162,600 |
| 2017/09/06 | 1,903.3 | 1,960 | 1,873.3 | 1,946.7 | +10 | +0.5% | 98,700 |
| 2017/09/05 | 2,016.7 | 2,016.7 | 1,920 | 1,936.7 | -53.3 | -2.7% | 220,200 |
| 2017/09/04 | 1,963.3 | 2,003.3 | 1,910 | 1,990 | +26.7 | +1.4% | 160,800 |
| 2017/09/01 | 1,903.3 | 1,996.7 | 1,900 | 1,963.3 | +73.3 | +3.9% | 159,600 |
| 2017/08/31 | 1,876.7 | 1,923.3 | 1,860 | 1,890 | +23.3 | +1.2% | 122,400 |
| 2017/08/30 | 1,886.7 | 1,890 | 1,853.3 | 1,866.7 | -16.6 | -0.9% | 75,600 |
| 2017/08/29 | 1,850 | 1,893.3 | 1,833.3 | 1,883.3 | +33.3 | +1.8% | 89,700 |
| 2017/08/28 | 1,880 | 1,883.3 | 1,840 | 1,850 | -23.3 | -1.2% | 98,400 |
| 2017/08/25 | 1,903.3 | 1,913.3 | 1,873.3 | 1,873.3 | +3.3 | +0.2% | 50,400 |
| 2017/08/24 | 1,933.3 | 1,960 | 1,870 | 1,870 | -40 | -2.1% | 134,400 |
| 2017/08/23 | 1,830 | 1,926.7 | 1,830 | 1,910 | +103.3 | +5.7% | 256,800 |
| 2017/08/22 | 1,770 | 1,816.7 | 1,770 | 1,806.7 | +20 | +1.1% | 93,000 |
| 2017/08/21 | 1,756.7 | 1,800 | 1,750 | 1,786.7 | +13.4 | +0.8% | 105,300 |
| 2017/08/18 | 1,806.7 | 1,823.3 | 1,773.3 | 1,773.3 | -40 | -2.2% | 95,700 |
| 2017/08/17 | 1,793.3 | 1,820 | 1,793.3 | 1,813.3 | +20 | +1.1% | 56,700 |
| 2017/08/16 | 1,800 | 1,813.3 | 1,790 | 1,793.3 | -6.7 | -0.4% | 59,700 |
| 2017/08/15 | 1,743.3 | 1,806.7 | 1,736.7 | 1,800 | +66.7 | +3.8% | 103,800 |
| 2017/08/14 | 1,713.3 | 1,760 | 1,703.3 | 1,733.3 | -13.4 | -0.8% | 64,500 |
| 2017/08/10 | 1,713.3 | 1,750 | 1,713.3 | 1,746.7 | +20 | +1.2% | 53,400 |
| 2017/08/09 | 1,760 | 1,766.7 | 1,713.3 | 1,726.7 | -33.3 | -1.9% | 67,200 |
| 2017/08/08 | 1,763.3 | 1,776.7 | 1,746.7 | 1,760 | +3.3 | +0.2% | 72,300 |
| 2017/08/07 | 1,740 | 1,763.3 | 1,710 | 1,756.7 | +46.7 | +2.7% | 70,800 |
| 2017/08/04 | 1,700 | 1,726.7 | 1,690 | 1,710 | +16.7 | +1% | 75,300 |
| 2017/08/03 | 1,703.3 | 1,706.7 | 1,653.3 | 1,693.3 | -10 | -0.6% | 119,400 |
| 2017/08/02 | 1,740 | 1,750 | 1,703.3 | 1,703.3 | -6.7 | -0.4% | 139,500 |
| 2017/08/01 | 1,760 | 1,833.3 | 1,690 | 1,710 | +26.7 | +1.6% | 439,500 |
| 2017/07/31 | 1,716.7 | 1,733.3 | 1,683.3 | 1,683.3 | -33.4 | -1.9% | 81,000 |
| 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 |
1901～
1950
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 | 170,300円 | +10.1% | +7.3% | 2.94% | 16.33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 | 147,900円 | +17.9% | +18.9% | 1.69% | 16.11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 | 92,100円 | +6.3% | +2.6% | 1.95% | 24.87倍 | 3.04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 | 159,700円 | +30.1% | +75.0% | 0.25% | 40.66倍 | 13.95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
