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 |
|---|---|---|---|---|---|---|---|
| 2017/07/19 | 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 |
| 2017/05/18 | 1,381.7 | 1,445 | 1,381.7 | 1,440 | +11.7 | +0.8% | 114,000 |
| 2017/05/17 | 1,443.3 | 1,443.3 | 1,411.7 | 1,428.3 | -18.4 | -1.3% | 105,900 |
| 2017/05/16 | 1,416.7 | 1,456.7 | 1,416.7 | 1,446.7 | +35 | +2.5% | 171,300 |
| 2017/05/15 | 1,375 | 1,411.7 | 1,375 | 1,411.7 | +36.7 | +2.7% | 106,800 |
| 2017/05/12 | 1,386.7 | 1,398.3 | 1,375 | 1,375 | -10 | -0.7% | 63,000 |
| 2017/05/11 | 1,373.3 | 1,416.7 | 1,373.3 | 1,385 | +11.7 | +0.9% | 180,600 |
| 2017/05/10 | 1,370 | 1,388.3 | 1,365 | 1,373.3 | +15 | +1.1% | 146,400 |
1951～
2000
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
