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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 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 |
| 2017/05/09 | 1,328.3 | 1,380 | 1,328.3 | 1,358.3 | +30 | +2.3% | 221,700 |
| 2017/05/08 | 1,330 | 1,340 | 1,298.3 | 1,328.3 | ±0 | ±0% | 186,000 |
| 2017/05/02 | 1,341.7 | 1,341.7 | 1,313.3 | 1,328.3 | +33.3 | +2.6% | 316,800 |
| 2017/05/01 | 1,243.3 | 1,295 | 1,243.3 | 1,295 | +36.7 | +2.9% | 120,600 |
| 2017/04/28 | 1,268.3 | 1,268.3 | 1,255 | 1,258.3 | -13.4 | -1.1% | 42,600 |
| 2017/04/27 | 1,263.3 | 1,271.7 | 1,248.3 | 1,271.7 | +18.4 | +1.5% | 62,700 |
| 2017/04/26 | 1,243.3 | 1,265 | 1,236.7 | 1,253.3 | +30 | +2.5% | 105,300 |
2001～
2050
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
