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 |
|---|---|---|---|---|---|---|---|
| 2016/07/01 | 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 |
| 2016/05/12 | 1,010 | 1,018.3 | 983.3 | 1,018.3 | ±0 | ±0% | 201,000 |
| 2016/05/11 | 954.3 | 1,045 | 943.3 | 1,018.3 | +114 | +12.6% | 692,400 |
| 2016/05/10 | 909.3 | 920 | 891.7 | 904.3 | -1 | -0.1% | 124,800 |
| 2016/05/09 | 885 | 911.7 | 885 | 905.3 | +22 | +2.5% | 93,900 |
| 2016/05/06 | 868.3 | 885 | 860.3 | 883.3 | +26.6 | +3.1% | 109,500 |
| 2016/05/02 | 826.7 | 860 | 826.7 | 856.7 | +1 | +0.1% | 57,900 |
| 2016/04/28 | 870 | 883 | 833.7 | 855.7 | -6.3 | -0.7% | 136,200 |
| 2016/04/27 | 865 | 869.3 | 851.7 | 862 | +13.7 | +1.6% | 96,300 |
| 2016/04/26 | 898.3 | 903.7 | 835.3 | 848.3 | -66 | -7.2% | 276,900 |
| 2016/04/25 | 933 | 939.7 | 911.3 | 914.3 | +0.6 | +0.1% | 135,600 |
| 2016/04/22 | 910 | 950 | 900.7 | 913.7 | +30.4 | +3.4% | 319,200 |
| 2016/04/21 | 880.3 | 898 | 874.3 | 883.3 | +11.6 | +1.3% | 129,900 |
| 2016/04/20 | 883 | 902 | 870.7 | 871.7 | +3 | +0.3% | 197,100 |
| 2016/04/19 | 843.3 | 876.7 | 843.3 | 868.7 | +39.4 | +4.8% | 270,300 |
2251～
2300
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
