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 |
---|---|---|---|---|---|---|---|
2016/12/19 | 1,085 | 1,086.7 | 1,070 | 1,086.7 | ±0 | ±0% | 79,200 |
2016/12/16 | 1,103.3 | 1,106.7 | 1,068.3 | 1,086.7 | -16.6 | -1.5% | 192,900 |
2016/12/15 | 1,118.3 | 1,120 | 1,088.3 | 1,103.3 | -18.4 | -1.6% | 152,400 |
2016/12/14 | 1,131.7 | 1,150 | 1,116.7 | 1,121.7 | -1.6 | -0.1% | 108,300 |
2016/12/13 | 1,088.3 | 1,125 | 1,083.3 | 1,123.3 | +38.3 | +3.5% | 187,200 |
2016/12/12 | 1,081.7 | 1,088.3 | 1,073.3 | 1,085 | +11.7 | +1.1% | 69,300 |
2016/12/09 | 1,063.3 | 1,075 | 1,056.7 | 1,073.3 | -1.7 | -0.2% | 80,100 |
2016/12/08 | 1,090 | 1,095 | 1,068.3 | 1,075 | -13.3 | -1.2% | 98,100 |
2016/12/07 | 1,086.7 | 1,088.3 | 1,066.7 | 1,088.3 | +6.6 | +0.6% | 121,500 |
2016/12/06 | 1,073.3 | 1,088.3 | 1,066.7 | 1,081.7 | +8.4 | +0.8% | 107,700 |
2016/12/05 | 1,063.3 | 1,075 | 1,063.3 | 1,073.3 | +8.3 | +0.8% | 82,200 |
2016/12/02 | 1,095 | 1,095 | 1,060 | 1,065 | -28.3 | -2.6% | 157,200 |
2016/12/01 | 1,106.7 | 1,115 | 1,086.7 | 1,093.3 | -10 | -0.9% | 121,500 |
2016/11/30 | 1,100 | 1,106.7 | 1,096.7 | 1,103.3 | +8.3 | +0.8% | 71,700 |
2016/11/29 | 1,100 | 1,111.7 | 1,090 | 1,095 | -16.7 | -1.5% | 103,200 |
2016/11/28 | 1,086.7 | 1,113.3 | 1,085 | 1,111.7 | +21.7 | +2% | 100,800 |
2016/11/25 | 1,113.3 | 1,116.7 | 1,078.3 | 1,090 | -23.3 | -2.1% | 175,500 |
2016/11/24 | 1,126.7 | 1,128.3 | 1,106.7 | 1,113.3 | -3.4 | -0.3% | 130,200 |
2016/11/22 | 1,105 | 1,118.3 | 1,095 | 1,116.7 | +11.7 | +1.1% | 108,000 |
2016/11/21 | 1,105 | 1,110 | 1,096.7 | 1,105 | +11.7 | +1.1% | 122,700 |
2016/11/18 | 1,103.3 | 1,105 | 1,081.7 | 1,093.3 | -5 | -0.5% | 96,600 |
2016/11/17 | 1,078.3 | 1,100 | 1,073.3 | 1,098.3 | +20 | +1.9% | 91,200 |
2016/11/16 | 1,078.3 | 1,078.3 | 1,063.3 | 1,078.3 | +8.3 | +0.8% | 86,700 |
2016/11/15 | 1,090 | 1,091.7 | 1,051.7 | 1,070 | -13.3 | -1.2% | 147,600 |
2016/11/14 | 1,066.7 | 1,100 | 1,065 | 1,083.3 | +31.6 | +3% | 160,800 |
2016/11/11 | 1,081.7 | 1,081.7 | 1,043.3 | 1,051.7 | -30 | -2.8% | 150,300 |
2016/11/10 | 1,076.7 | 1,083.3 | 1,040 | 1,081.7 | +60 | +5.9% | 186,600 |
2016/11/09 | 1,070 | 1,073.3 | 1,001.7 | 1,021.7 | -35 | -3.3% | 254,100 |
2016/11/08 | 1,068.3 | 1,073.3 | 1,051.7 | 1,056.7 | -11.6 | -1.1% | 110,100 |
2016/11/07 | 1,080 | 1,095 | 1,063.3 | 1,068.3 | +10 | +0.9% | 148,800 |
2016/11/04 | 1,061.7 | 1,071.7 | 1,026.7 | 1,058.3 | +6.6 | +0.6% | 239,700 |
2016/11/02 | 1,085 | 1,090 | 1,031.7 | 1,051.7 | -45 | -4.1% | 403,500 |
2016/11/01 | 1,110 | 1,118.3 | 1,068.3 | 1,096.7 | -130 | -10.6% | 584,400 |
2016/10/31 | 1,225 | 1,243.3 | 1,216.7 | 1,226.7 | -3.3 | -0.3% | 83,700 |
2016/10/28 | 1,250 | 1,263.3 | 1,206.7 | 1,230 | -36.7 | -2.9% | 187,200 |
2016/10/27 | 1,275 | 1,283.3 | 1,266.7 | 1,266.7 | -8.3 | -0.7% | 45,300 |
2016/10/26 | 1,270 | 1,300 | 1,265 | 1,275 | -18.3 | -1.4% | 70,200 |
2016/10/25 | 1,266.7 | 1,300 | 1,226.7 | 1,293.3 | +21.6 | +1.7% | 239,100 |
2016/10/24 | 1,281.7 | 1,281.7 | 1,260 | 1,271.7 | +1.7 | +0.1% | 59,400 |
2016/10/21 | 1,301.7 | 1,301.7 | 1,265 | 1,270 | -36.7 | -2.8% | 112,200 |
2016/10/20 | 1,328.3 | 1,331.7 | 1,285 | 1,306.7 | -21.6 | -1.6% | 101,400 |
2016/10/19 | 1,323.3 | 1,330 | 1,305 | 1,328.3 | +30 | +2.3% | 147,000 |
2016/10/18 | 1,318.3 | 1,350 | 1,276.7 | 1,298.3 | -18.4 | -1.4% | 244,500 |
2016/10/17 | 1,246.7 | 1,318.3 | 1,246.7 | 1,316.7 | +71.7 | +5.8% | 162,300 |
2016/10/14 | 1,258.3 | 1,293.3 | 1,233.3 | 1,245 | -13.3 | -1.1% | 201,900 |
2016/10/13 | 1,238.3 | 1,260 | 1,233.3 | 1,258.3 | +38.3 | +3.1% | 110,400 |
2016/10/12 | 1,203.3 | 1,248.3 | 1,196.7 | 1,220 | +15 | +1.2% | 130,500 |
2016/10/11 | 1,218.3 | 1,218.3 | 1,203.3 | 1,205 | -5 | -0.4% | 23,700 |
2016/10/07 | 1,195 | 1,213.3 | 1,176.7 | 1,210 | +3.3 | +0.3% | 76,200 |
2016/10/06 | 1,210 | 1,233.3 | 1,191.7 | 1,206.7 | -6.6 | -0.5% | 87,300 |
1901~
1950
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