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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 1,587 | 1,590 | 1,557 | 1,561 | -26 | -1.6% | 106,000 |
| 2024/08/22 | 1,567 | 1,607 | 1,561 | 1,587 | +13 | +0.8% | 116,500 |
| 2024/08/21 | 1,575 | 1,588 | 1,557 | 1,574 | -5 | -0.3% | 96,800 |
| 2024/08/20 | 1,544 | 1,589 | 1,536 | 1,579 | +58 | +3.8% | 167,800 |
| 2024/08/19 | 1,545 | 1,560 | 1,513 | 1,521 | -34 | -2.2% | 130,300 |
| 2024/08/16 | 1,530 | 1,557 | 1,516 | 1,555 | +58 | +3.9% | 134,400 |
| 2024/08/15 | 1,532 | 1,532 | 1,496 | 1,497 | -35 | -2.3% | 123,800 |
| 2024/08/14 | 1,530 | 1,533 | 1,504 | 1,532 | -7 | -0.5% | 120,600 |
| 2024/08/13 | 1,472 | 1,541 | 1,472 | 1,539 | +76 | +5.2% | 156,900 |
| 2024/08/09 | 1,517 | 1,520 | 1,438 | 1,463 | -24 | -1.6% | 287,800 |
| 2024/08/08 | 1,455 | 1,526 | 1,402 | 1,487 | +20 | +1.4% | 345,800 |
| 2024/08/07 | 1,469 | 1,531 | 1,433 | 1,467 | -162 | -9.9% | 569,300 |
| 2024/08/06 | 1,525 | 1,657 | 1,525 | 1,629 | +230 | +16.4% | 435,300 |
| 2024/08/05 | 1,561 | 1,589 | 1,378 | 1,399 | -314 | -18.3% | 434,500 |
| 2024/08/02 | 1,750 | 1,778 | 1,713 | 1,713 | -108 | -5.9% | 177,000 |
| 2024/08/01 | 1,857 | 1,873 | 1,810 | 1,821 | -76 | -4% | 88,200 |
| 2024/07/31 | 1,855 | 1,897 | 1,846 | 1,897 | +29 | +1.6% | 70,100 |
| 2024/07/30 | 1,876 | 1,877 | 1,848 | 1,868 | -30 | -1.6% | 81,000 |
| 2024/07/29 | 1,873 | 1,901 | 1,868 | 1,898 | +45 | +2.4% | 94,200 |
| 2024/07/26 | 1,848 | 1,884 | 1,836 | 1,853 | +3 | +0.2% | 127,300 |
| 2024/07/25 | 1,875 | 1,877 | 1,835 | 1,850 | -40 | -2.1% | 125,700 |
| 2024/07/24 | 1,884 | 1,902 | 1,881 | 1,890 | -7 | -0.4% | 88,300 |
| 2024/07/23 | 1,897 | 1,902 | 1,868 | 1,897 | +37 | +2% | 111,200 |
| 2024/07/22 | 1,884 | 1,898 | 1,849 | 1,860 | -24 | -1.3% | 90,600 |
| 2024/07/19 | 1,884 | 1,893 | 1,867 | 1,884 | -6 | -0.3% | 70,500 |
| 2024/07/18 | 1,880 | 1,924 | 1,862 | 1,890 | -11 | -0.6% | 77,100 |
| 2024/07/17 | 1,902 | 1,928 | 1,900 | 1,901 | -1 | -0.1% | 71,900 |
| 2024/07/16 | 1,880 | 1,922 | 1,880 | 1,902 | +8 | +0.4% | 95,900 |
| 2024/07/12 | 1,840 | 1,905 | 1,840 | 1,894 | +40 | +2.2% | 174,300 |
| 2024/07/11 | 1,850 | 1,863 | 1,836 | 1,854 | +17 | +0.9% | 83,000 |
| 2024/07/10 | 1,848 | 1,850 | 1,813 | 1,837 | -13 | -0.7% | 105,000 |
| 2024/07/09 | 1,838 | 1,858 | 1,833 | 1,850 | +24 | +1.3% | 116,300 |
| 2024/07/08 | 1,819 | 1,839 | 1,819 | 1,826 | +23 | +1.3% | 88,200 |
| 2024/07/05 | 1,820 | 1,825 | 1,800 | 1,803 | -17 | -0.9% | 100,000 |
| 2024/07/04 | 1,845 | 1,847 | 1,817 | 1,820 | -20 | -1.1% | 107,700 |
| 2024/07/03 | 1,851 | 1,855 | 1,836 | 1,840 | -10 | -0.5% | 77,100 |
| 2024/07/02 | 1,832 | 1,854 | 1,828 | 1,850 | +12 | +0.7% | 108,900 |
| 2024/07/01 | 1,840 | 1,865 | 1,829 | 1,838 | +13 | +0.7% | 154,000 |
| 2024/06/28 | 1,813 | 1,831 | 1,811 | 1,825 | +12 | +0.7% | 105,600 |
| 2024/06/27 | 1,826 | 1,826 | 1,790 | 1,813 | +28 | +1.6% | 146,800 |
| 2024/06/26 | 1,790 | 1,802 | 1,774 | 1,785 | +2 | +0.1% | 155,900 |
| 2024/06/25 | 1,750 | 1,784 | 1,750 | 1,783 | +33 | +1.9% | 138,800 |
| 2024/06/24 | 1,751 | 1,757 | 1,742 | 1,750 | +1 | +0.1% | 190,000 |
| 2024/06/21 | 1,782 | 1,797 | 1,748 | 1,749 | -33 | -1.9% | 203,300 |
| 2024/06/20 | 1,777 | 1,790 | 1,773 | 1,782 | -5 | -0.3% | 96,200 |
| 2024/06/19 | 1,786 | 1,799 | 1,779 | 1,787 | +4 | +0.2% | 90,900 |
| 2024/06/18 | 1,800 | 1,808 | 1,783 | 1,783 | -5 | -0.3% | 113,300 |
| 2024/06/17 | 1,793 | 1,793 | 1,768 | 1,788 | -9 | -0.5% | 99,700 |
| 2024/06/14 | 1,771 | 1,809 | 1,768 | 1,797 | +10 | +0.6% | 97,000 |
| 2024/06/13 | 1,805 | 1,807 | 1,787 | 1,787 | -19 | -1.1% | 84,300 |
151～
200
件表示中 / 3024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 | 150,100円 | +10.3% | +6.6% | 3.20% | 14.73倍 | 2.76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 |
| ＡｎｙＭｉｎｄ | 82,100円 | +27.7% | +32.0% | 0.00% | 18.88倍 | 2.96倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ソフトクリエＨＤ | 176,300円 | +7.5% | +6.1% | 3.12% | 12.73倍 | 2.23倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| エムティーアイ | 78,200円 | +3.0% | +2.6% | 2.30% | 21.11倍 | 2.80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 |
| クレスコ | 110,000円 | +10.9% | +6.0% | 3.64% | 11.34倍 | 1.57倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム
