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 |
|---|---|---|---|---|---|---|---|
| 2017/02/22 | 1,200 | 1,256.7 | 1,200 | 1,256.7 | +63.4 | +5.3% | 316,800 |
| 2017/02/21 | 1,180 | 1,193.3 | 1,173.3 | 1,193.3 | +20 | +1.7% | 78,900 |
| 2017/02/20 | 1,180 | 1,180 | 1,161.7 | 1,173.3 | -10 | -0.8% | 78,300 |
| 2017/02/17 | 1,163.3 | 1,186.7 | 1,160 | 1,183.3 | +21.6 | +1.9% | 75,600 |
| 2017/02/16 | 1,180 | 1,180 | 1,156.7 | 1,161.7 | -13.3 | -1.1% | 136,200 |
| 2017/02/15 | 1,190 | 1,196.7 | 1,171.7 | 1,175 | -13.3 | -1.1% | 75,000 |
| 2017/02/14 | 1,181.7 | 1,200 | 1,181.7 | 1,188.3 | +1.6 | +0.1% | 111,000 |
| 2017/02/13 | 1,183.3 | 1,186.7 | 1,166.7 | 1,186.7 | +13.4 | +1.1% | 95,700 |
| 2017/02/10 | 1,183.3 | 1,186.7 | 1,170 | 1,173.3 | ±0 | ±0% | 93,300 |
| 2017/02/09 | 1,180 | 1,180 | 1,165 | 1,173.3 | -6.7 | -0.6% | 59,400 |
| 2017/02/08 | 1,173.3 | 1,186.7 | 1,168.3 | 1,180 | +3.3 | +0.3% | 44,400 |
| 2017/02/07 | 1,178.3 | 1,190 | 1,168.3 | 1,176.7 | -15 | -1.3% | 115,500 |
| 2017/02/06 | 1,183.3 | 1,191.7 | 1,176.7 | 1,191.7 | +23.4 | +2% | 127,800 |
| 2017/02/03 | 1,170 | 1,186.7 | 1,166.7 | 1,168.3 | +3.3 | +0.3% | 102,900 |
| 2017/02/02 | 1,156.7 | 1,181.7 | 1,156.7 | 1,165 | +8.3 | +0.7% | 84,600 |
| 2017/02/01 | 1,176.7 | 1,181.7 | 1,155 | 1,156.7 | -25 | -2.1% | 120,000 |
| 2017/01/31 | 1,170 | 1,198.3 | 1,166.7 | 1,181.7 | -5 | -0.4% | 140,100 |
| 2017/01/30 | 1,153.3 | 1,186.7 | 1,140 | 1,186.7 | +16.7 | +1.4% | 179,100 |
| 2017/01/27 | 1,166.7 | 1,176.7 | 1,155 | 1,170 | +8.3 | +0.7% | 127,500 |
| 2017/01/26 | 1,160 | 1,170 | 1,153.3 | 1,161.7 | +6.7 | +0.6% | 120,900 |
| 2017/01/25 | 1,128.3 | 1,155 | 1,128.3 | 1,155 | +31.7 | +2.8% | 124,800 |
| 2017/01/24 | 1,103.3 | 1,123.3 | 1,101.7 | 1,123.3 | +11.6 | +1% | 59,100 |
| 2017/01/23 | 1,110 | 1,113.3 | 1,098.3 | 1,111.7 | +3.4 | +0.3% | 58,800 |
| 2017/01/20 | 1,105 | 1,116.7 | 1,098.3 | 1,108.3 | +3.3 | +0.3% | 76,200 |
| 2017/01/19 | 1,123.3 | 1,123.3 | 1,100 | 1,105 | -5 | -0.5% | 90,600 |
| 2017/01/18 | 1,103.3 | 1,110 | 1,088.3 | 1,110 | -3.3 | -0.3% | 98,100 |
| 2017/01/17 | 1,133.3 | 1,133.3 | 1,108.3 | 1,113.3 | -16.7 | -1.5% | 75,300 |
| 2017/01/16 | 1,125 | 1,136.7 | 1,115 | 1,130 | +5 | +0.4% | 72,300 |
| 2017/01/13 | 1,121.7 | 1,138.3 | 1,118.3 | 1,125 | -8.3 | -0.7% | 147,300 |
| 2017/01/12 | 1,155 | 1,156.7 | 1,121.7 | 1,133.3 | -21.7 | -1.9% | 146,700 |
| 2017/01/11 | 1,185 | 1,190 | 1,153.3 | 1,155 | -21.7 | -1.8% | 115,200 |
| 2017/01/10 | 1,188.3 | 1,201.7 | 1,156.7 | 1,176.7 | +3.4 | +0.3% | 173,400 |
| 2017/01/06 | 1,150 | 1,178.3 | 1,145 | 1,173.3 | +11.6 | +1% | 185,400 |
| 2017/01/05 | 1,130 | 1,165 | 1,121.7 | 1,161.7 | +40 | +3.6% | 247,200 |
| 2017/01/04 | 1,093.3 | 1,123.3 | 1,093.3 | 1,121.7 | +30 | +2.7% | 169,200 |
| 2016/12/30 | 1,070 | 1,095 | 1,070 | 1,091.7 | +13.4 | +1.2% | 96,900 |
| 2016/12/29 | 1,078.3 | 1,090 | 1,071.7 | 1,078.3 | -6.7 | -0.6% | 65,700 |
| 2016/12/28 | 1,076.7 | 1,085 | 1,068.3 | 1,085 | +6.7 | +0.6% | 79,200 |
| 2016/12/27 | 1,095 | 1,095 | 1,073.3 | 1,078.3 | -18.4 | -1.7% | 130,800 |
| 2016/12/26 | 1,073.3 | 1,096.7 | 1,066.7 | 1,096.7 | +25 | +2.3% | 170,100 |
| 2016/12/22 | 1,076.7 | 1,083.3 | 1,065 | 1,071.7 | -15 | -1.4% | 117,000 |
| 2016/12/21 | 1,096.7 | 1,096.7 | 1,080 | 1,086.7 | -10 | -0.9% | 72,300 |
| 2016/12/20 | 1,090 | 1,096.7 | 1,075 | 1,096.7 | +10 | +0.9% | 113,100 |
| 2016/12/19 | 1,085 | 1,086.7 | 1,070 | 1,086.7 | ±0 | ±0% | 79,200 |
| 2016/12/16 | 1,103.3 | 1,106.7 | 1,068.3 | 1,086.7 | -16.6 | -1.5% | 192,900 |
| 2016/12/15 | 1,118.3 | 1,120 | 1,088.3 | 1,103.3 | -18.4 | -1.6% | 152,400 |
| 2016/12/14 | 1,131.7 | 1,150 | 1,116.7 | 1,121.7 | -1.6 | -0.1% | 108,300 |
| 2016/12/13 | 1,088.3 | 1,125 | 1,083.3 | 1,123.3 | +38.3 | +3.5% | 187,200 |
| 2016/12/12 | 1,081.7 | 1,088.3 | 1,073.3 | 1,085 | +11.7 | +1.1% | 69,300 |
| 2016/12/09 | 1,063.3 | 1,075 | 1,056.7 | 1,073.3 | -1.7 | -0.2% | 80,100 |
2051～
2100
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
