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 |
---|---|---|---|---|---|---|---|
2016/10/05 | 1,233.3 | 1,238.3 | 1,191.7 | 1,213.3 | -20 | -1.6% | 122,700 |
2016/10/04 | 1,230 | 1,255 | 1,215 | 1,233.3 | -8.4 | -0.7% | 130,200 |
2016/10/03 | 1,216.7 | 1,245 | 1,210 | 1,241.7 | +36.7 | +3% | 151,800 |
2016/09/30 | 1,171.7 | 1,215 | 1,170 | 1,205 | +33.3 | +2.8% | 154,500 |
2016/09/29 | 1,200 | 1,208.3 | 1,170 | 1,171.7 | -20 | -1.7% | 131,100 |
2016/09/28 | 1,158.3 | 1,201.7 | 1,158.3 | 1,191.7 | +10 | +0.8% | 154,500 |
2016/09/27 | 1,158.3 | 1,181.7 | 1,131.7 | 1,181.7 | +36.7 | +3.2% | 232,800 |
2016/09/26 | 1,135 | 1,148.3 | 1,130 | 1,145 | +23.3 | +2.1% | 90,000 |
2016/09/23 | 1,108.3 | 1,128.3 | 1,096.7 | 1,121.7 | +13.4 | +1.2% | 72,900 |
2016/09/21 | 1,095 | 1,108.3 | 1,073.3 | 1,108.3 | +6.6 | +0.6% | 54,900 |
2016/09/20 | 1,088.3 | 1,103.3 | 1,071.7 | 1,101.7 | +26.7 | +2.5% | 59,700 |
2016/09/16 | 1,066.7 | 1,075 | 1,053.3 | 1,075 | +13.3 | +1.3% | 46,800 |
2016/09/15 | 1,058.3 | 1,068.3 | 1,046.7 | 1,061.7 | +8.4 | +0.8% | 30,000 |
2016/09/14 | 1,076.7 | 1,088.3 | 1,045 | 1,053.3 | -45 | -4.1% | 65,100 |
2016/09/13 | 1,083.3 | 1,098.3 | 1,080 | 1,098.3 | +15 | +1.4% | 37,200 |
2016/09/12 | 1,090 | 1,108.3 | 1,076.7 | 1,083.3 | -40 | -3.6% | 78,900 |
2016/09/09 | 1,111.7 | 1,128.3 | 1,098.3 | 1,123.3 | +11.6 | +1% | 66,600 |
2016/09/08 | 1,116.7 | 1,123.3 | 1,096.7 | 1,111.7 | -18.3 | -1.6% | 69,900 |
2016/09/07 | 1,113.3 | 1,133.3 | 1,096.7 | 1,130 | +18.3 | +1.6% | 143,100 |
2016/09/06 | 1,063.3 | 1,118.3 | 1,058.3 | 1,111.7 | +58.4 | +5.5% | 187,500 |
2016/09/05 | 1,051.7 | 1,063.3 | 1,046.7 | 1,053.3 | +16.6 | +1.6% | 105,900 |
2016/09/02 | 1,028.3 | 1,048.3 | 1,028.3 | 1,036.7 | +1.7 | +0.2% | 66,300 |
2016/09/01 | 1,048.3 | 1,063.3 | 1,028.3 | 1,035 | +1.7 | +0.2% | 81,600 |
2016/08/31 | 1,026.7 | 1,038.3 | 1,016.7 | 1,033.3 | +6.6 | +0.6% | 70,800 |
2016/08/30 | 1,033.3 | 1,041.7 | 1,021.7 | 1,026.7 | -18.3 | -1.8% | 64,500 |
2016/08/29 | 1,053.3 | 1,053.3 | 1,031.7 | 1,045 | +11.7 | +1.1% | 62,700 |
2016/08/26 | 1,018.3 | 1,038.3 | 1,005 | 1,033.3 | +11.6 | +1.1% | 111,900 |
2016/08/25 | 1,021.7 | 1,028.3 | 1,013.3 | 1,021.7 | -1.6 | -0.2% | 26,700 |
2016/08/24 | 1,051.7 | 1,060 | 1,021.7 | 1,023.3 | -20 | -1.9% | 60,300 |
2016/08/23 | 1,033.3 | 1,050 | 1,023.3 | 1,043.3 | +11.6 | +1.1% | 66,600 |
2016/08/22 | 996.3 | 1,036.7 | 992 | 1,031.7 | +35.4 | +3.6% | 75,300 |
2016/08/19 | 989 | 1,000 | 983 | 996.3 | -3.7 | -0.4% | 71,100 |
2016/08/18 | 1,000 | 1,015 | 993.3 | 1,000 | -13.3 | -1.3% | 104,700 |
2016/08/17 | 1,013.3 | 1,026.7 | 1,001.7 | 1,013.3 | -16.7 | -1.6% | 71,100 |
2016/08/16 | 1,053.3 | 1,056.7 | 1,018.3 | 1,030 | -33.3 | -3.1% | 99,900 |
2016/08/15 | 1,065 | 1,066.7 | 1,051.7 | 1,063.3 | +21.6 | +2.1% | 53,700 |
2016/08/12 | 1,053.3 | 1,053.3 | 1,031.7 | 1,041.7 | -1.6 | -0.2% | 50,100 |
2016/08/10 | 1,048.3 | 1,060 | 1,033.3 | 1,043.3 | +13.3 | +1.3% | 66,300 |
2016/08/09 | 985 | 1,031.7 | 985 | 1,030 | +42 | +4.3% | 85,800 |
2016/08/08 | 1,013.3 | 1,025 | 985 | 988 | -6.7 | -0.7% | 120,600 |
2016/08/05 | 1,011.7 | 1,028.3 | 986.7 | 994.7 | -20.3 | -2% | 159,000 |
2016/08/04 | 1,031.7 | 1,040 | 1,003.3 | 1,015 | -16.7 | -1.6% | 169,800 |
2016/08/03 | 1,076.7 | 1,076.7 | 1,028.3 | 1,031.7 | -45 | -4.2% | 149,700 |
2016/08/02 | 1,071.7 | 1,090 | 1,071.7 | 1,076.7 | -1.6 | -0.1% | 65,400 |
2016/08/01 | 1,110 | 1,110 | 1,066.7 | 1,078.3 | -50 | -4.4% | 171,300 |
2016/07/29 | 1,090 | 1,138.3 | 1,070 | 1,128.3 | +38.3 | +3.5% | 140,400 |
2016/07/28 | 1,110 | 1,113.3 | 1,061.7 | 1,090 | -28.3 | -2.5% | 117,300 |
2016/07/27 | 1,148.3 | 1,151.7 | 1,111.7 | 1,118.3 | -30 | -2.6% | 164,100 |
2016/07/26 | 1,200 | 1,200 | 1,121.7 | 1,148.3 | -48.4 | -4% | 195,300 |
2016/07/25 | 1,210 | 1,216.7 | 1,186.7 | 1,196.7 | -6.6 | -0.5% | 61,800 |
1951~
2000
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