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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 1,190 | 1,223.3 | 1,185 | 1,203.3 | -10 | -0.8% | 81,000 |
| 2016/07/21 | 1,266.7 | 1,266.7 | 1,203.3 | 1,213.3 | -20 | -1.6% | 149,100 |
| 2016/07/20 | 1,200 | 1,243.3 | 1,181.7 | 1,233.3 | +38.3 | +3.2% | 119,700 |
| 2016/07/19 | 1,146.7 | 1,198.3 | 1,146.7 | 1,195 | +45 | +3.9% | 106,200 |
| 2016/07/15 | 1,193.3 | 1,193.3 | 1,133.3 | 1,150 | -35 | -3% | 133,500 |
| 2016/07/14 | 1,171.7 | 1,205 | 1,166.7 | 1,185 | +13.3 | +1.1% | 77,400 |
| 2016/07/13 | 1,181.7 | 1,200 | 1,150 | 1,171.7 | +3.4 | +0.3% | 141,600 |
| 2016/07/12 | 1,223.3 | 1,225 | 1,160 | 1,168.3 | -31.7 | -2.6% | 114,300 |
| 2016/07/11 | 1,183.3 | 1,230 | 1,183.3 | 1,200 | +35 | +3% | 113,100 |
| 2016/07/08 | 1,181.7 | 1,183.3 | 1,138.3 | 1,165 | -18.3 | -1.5% | 158,700 |
| 2016/07/07 | 1,231.7 | 1,235 | 1,180 | 1,183.3 | -53.4 | -4.3% | 136,800 |
| 2016/07/06 | 1,200 | 1,241.7 | 1,171.7 | 1,236.7 | +13.4 | +1.1% | 152,100 |
| 2016/07/05 | 1,233.3 | 1,233.3 | 1,205 | 1,223.3 | -16.7 | -1.3% | 115,200 |
| 2016/07/04 | 1,266.7 | 1,291.7 | 1,221.7 | 1,240 | -5 | -0.4% | 279,300 |
| 2016/07/01 | 1,166.7 | 1,248.3 | 1,160 | 1,245 | +95 | +8.3% | 314,700 |
| 2016/06/30 | 1,168.3 | 1,188.3 | 1,141.7 | 1,150 | -23.3 | -2% | 230,100 |
| 2016/06/29 | 1,121.7 | 1,188.3 | 1,098.3 | 1,173.3 | +88.3 | +8.1% | 299,100 |
| 2016/06/28 | 1,031.7 | 1,093.3 | 1,013.3 | 1,085 | +40 | +3.8% | 186,900 |
| 2016/06/27 | 1,006.7 | 1,046.7 | 993.7 | 1,045 | +57.7 | +5.8% | 139,800 |
| 2016/06/24 | 1,055 | 1,071.7 | 924 | 987.3 | -54.4 | -5.2% | 384,000 |
| 2016/06/23 | 1,058.3 | 1,061.7 | 1,021.7 | 1,041.7 | -15 | -1.4% | 137,700 |
| 2016/06/22 | 1,106.7 | 1,106.7 | 1,036.7 | 1,056.7 | -40 | -3.6% | 153,000 |
| 2016/06/21 | 1,083.3 | 1,121.7 | 1,070 | 1,096.7 | +6.7 | +0.6% | 142,500 |
| 2016/06/20 | 1,033.3 | 1,100 | 1,030 | 1,090 | +56.7 | +5.5% | 185,700 |
| 2016/06/17 | 1,053.3 | 1,066.7 | 1,021.7 | 1,033.3 | +3.3 | +0.3% | 159,300 |
| 2016/06/16 | 1,098.3 | 1,110 | 1,021.7 | 1,030 | -68.3 | -6.2% | 191,400 |
| 2016/06/15 | 1,088.3 | 1,120 | 1,061.7 | 1,098.3 | -1.7 | -0.2% | 184,800 |
| 2016/06/14 | 1,116.7 | 1,145 | 1,068.3 | 1,100 | -40 | -3.5% | 260,400 |
| 2016/06/13 | 1,183.3 | 1,188.3 | 1,123.3 | 1,140 | -61.7 | -5.1% | 286,800 |
| 2016/06/10 | 1,183.3 | 1,206.7 | 1,155 | 1,201.7 | +36.7 | +3.2% | 328,500 |
| 2016/06/09 | 1,120 | 1,183.3 | 1,116.7 | 1,165 | +55 | +5% | 317,700 |
| 2016/06/08 | 1,113.3 | 1,141.7 | 1,101.7 | 1,110 | ±0 | ±0% | 177,300 |
| 2016/06/07 | 1,141.7 | 1,156.7 | 1,106.7 | 1,110 | -23.3 | -2.1% | 283,800 |
| 2016/06/06 | 1,050 | 1,136.7 | 1,036.7 | 1,133.3 | +83.3 | +7.9% | 403,800 |
| 2016/06/03 | 1,011.7 | 1,050 | 1,011.7 | 1,050 | +36.7 | +3.6% | 103,500 |
| 2016/06/02 | 1,016.7 | 1,025 | 998.3 | 1,013.3 | -11.7 | -1.1% | 133,800 |
| 2016/06/01 | 1,036.7 | 1,050 | 1,016.7 | 1,025 | -11.7 | -1.1% | 102,300 |
| 2016/05/31 | 1,046.7 | 1,060 | 1,026.7 | 1,036.7 | ±0 | ±0% | 145,500 |
| 2016/05/30 | 1,010 | 1,043.3 | 1,010 | 1,036.7 | +33.4 | +3.3% | 168,900 |
| 2016/05/27 | 1,003.3 | 1,020 | 995.3 | 1,003.3 | -13.4 | -1.3% | 103,500 |
| 2016/05/26 | 1,025 | 1,028.3 | 1,006.7 | 1,016.7 | -8.3 | -0.8% | 93,900 |
| 2016/05/25 | 1,033.3 | 1,046.7 | 1,016.7 | 1,025 | -3.3 | -0.3% | 110,400 |
| 2016/05/24 | 1,028.3 | 1,033.3 | 1,020 | 1,028.3 | -6.7 | -0.6% | 63,900 |
| 2016/05/23 | 1,046.7 | 1,063.3 | 1,000 | 1,035 | ±0 | ±0% | 258,000 |
| 2016/05/20 | 1,001.7 | 1,040 | 985 | 1,035 | +28.3 | +2.8% | 161,100 |
| 2016/05/19 | 996.7 | 1,023.3 | 980.3 | 1,006.7 | +12.7 | +1.3% | 136,200 |
| 2016/05/18 | 1,030 | 1,036.7 | 978.3 | 994 | -36 | -3.5% | 211,200 |
| 2016/05/17 | 1,000 | 1,035 | 995.3 | 1,030 | +41 | +4.1% | 189,600 |
| 2016/05/16 | 1,060 | 1,061.7 | 976.7 | 989 | -74.3 | -7% | 350,400 |
| 2016/05/13 | 1,053.3 | 1,081.7 | 1,033.3 | 1,063.3 | +45 | +4.4% | 387,300 |
2001～
2050
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
