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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 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 |
| 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 |
1951～
2000
件表示中 / 3133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 | 168,700円 | +10.1% | +7.3% | 2.96% | 16.18倍 | 2.91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 | 151,900円 | +18.0% | +10.6% | 2.11% | 15.84倍 | 3.56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 |
| 日シス技術 | 228,200円 | +9.1% | +12.1% | 1.53% | 20.35倍 | 3.82倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| ＥＭシステムズ | 77,000円 | -12.5% | -39.2% | 4.55% | 28.75倍 | 2.61倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| アルファシステム | 381,000円 | +3.9% | +7.9% | 3.28% | 16.21倍 | 1.23倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
市場注目の銘柄
チャート関連のコラム
