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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 1,777 | 1,790 | 1,773 | 1,782 | -5 | -0.3% | 96,200 |
| 2024/06/19 | 1,786 | 1,799 | 1,779 | 1,787 | +4 | +0.2% | 90,900 |
| 2024/06/18 | 1,800 | 1,808 | 1,783 | 1,783 | -5 | -0.3% | 113,300 |
| 2024/06/17 | 1,793 | 1,793 | 1,768 | 1,788 | -9 | -0.5% | 99,700 |
| 2024/06/14 | 1,771 | 1,809 | 1,768 | 1,797 | +10 | +0.6% | 97,000 |
| 2024/06/13 | 1,805 | 1,807 | 1,787 | 1,787 | -19 | -1.1% | 84,300 |
| 2024/06/12 | 1,827 | 1,856 | 1,801 | 1,806 | ±0 | ±0% | 124,900 |
| 2024/06/11 | 1,818 | 1,821 | 1,805 | 1,806 | -19 | -1% | 53,500 |
| 2024/06/10 | 1,800 | 1,830 | 1,798 | 1,825 | +21 | +1.2% | 61,500 |
| 2024/06/07 | 1,796 | 1,810 | 1,794 | 1,804 | +3 | +0.2% | 48,400 |
| 2024/06/06 | 1,814 | 1,820 | 1,795 | 1,801 | -11 | -0.6% | 81,400 |
| 2024/06/05 | 1,801 | 1,815 | 1,798 | 1,812 | -1 | -0.1% | 75,900 |
| 2024/06/04 | 1,800 | 1,829 | 1,791 | 1,813 | +9 | +0.5% | 108,300 |
| 2024/06/03 | 1,806 | 1,819 | 1,800 | 1,804 | +8 | +0.4% | 80,600 |
| 2024/05/31 | 1,774 | 1,797 | 1,764 | 1,796 | +17 | +1% | 110,500 |
| 2024/05/30 | 1,770 | 1,785 | 1,755 | 1,779 | -15 | -0.8% | 162,400 |
| 2024/05/29 | 1,864 | 1,870 | 1,794 | 1,794 | -60 | -3.2% | 167,000 |
| 2024/05/28 | 1,864 | 1,877 | 1,850 | 1,854 | -8 | -0.4% | 135,800 |
| 2024/05/27 | 1,854 | 1,869 | 1,844 | 1,862 | +15 | +0.8% | 78,200 |
| 2024/05/24 | 1,820 | 1,849 | 1,811 | 1,847 | -13 | -0.7% | 120,200 |
| 2024/05/23 | 1,841 | 1,861 | 1,834 | 1,860 | +19 | +1% | 88,100 |
| 2024/05/22 | 1,878 | 1,878 | 1,840 | 1,841 | -45 | -2.4% | 146,400 |
| 2024/05/21 | 1,918 | 1,927 | 1,879 | 1,886 | -12 | -0.6% | 113,600 |
| 2024/05/20 | 1,904 | 1,914 | 1,889 | 1,898 | +8 | +0.4% | 102,300 |
| 2024/05/17 | 1,900 | 1,915 | 1,887 | 1,890 | -16 | -0.8% | 75,700 |
| 2024/05/16 | 1,890 | 1,916 | 1,870 | 1,906 | +20 | +1.1% | 151,400 |
| 2024/05/15 | 1,879 | 1,887 | 1,859 | 1,886 | +10 | +0.5% | 103,900 |
| 2024/05/14 | 1,860 | 1,881 | 1,827 | 1,876 | +10 | +0.5% | 255,800 |
| 2024/05/13 | 1,857 | 1,872 | 1,819 | 1,866 | -111 | -5.6% | 394,800 |
| 2024/05/10 | 1,993 | 2,006 | 1,968 | 1,977 | -12 | -0.6% | 230,300 |
| 2024/05/09 | 1,965 | 1,994 | 1,945 | 1,989 | +36 | +1.8% | 129,300 |
| 2024/05/08 | 1,950 | 1,985 | 1,940 | 1,953 | -12 | -0.6% | 90,600 |
| 2024/05/07 | 1,941 | 1,968 | 1,924 | 1,965 | +71 | +3.7% | 130,900 |
| 2024/05/02 | 1,918 | 1,927 | 1,886 | 1,894 | -24 | -1.3% | 88,600 |
| 2024/05/01 | 1,915 | 1,933 | 1,899 | 1,918 | -20 | -1% | 70,100 |
| 2024/04/30 | 1,967 | 1,970 | 1,917 | 1,938 | +29 | +1.5% | 137,000 |
| 2024/04/26 | 1,919 | 1,927 | 1,864 | 1,909 | +4 | +0.2% | 182,000 |
| 2024/04/25 | 1,863 | 1,916 | 1,859 | 1,905 | +2 | +0.1% | 144,700 |
| 2024/04/24 | 1,862 | 1,928 | 1,852 | 1,903 | +71 | +3.9% | 195,400 |
| 2024/04/23 | 1,835 | 1,862 | 1,816 | 1,832 | +31 | +1.7% | 160,100 |
| 2024/04/22 | 1,804 | 1,807 | 1,784 | 1,801 | +29 | +1.6% | 227,300 |
| 2024/04/19 | 1,811 | 1,817 | 1,757 | 1,772 | -69 | -3.7% | 234,000 |
| 2024/04/18 | 1,825 | 1,856 | 1,815 | 1,841 | +8 | +0.4% | 95,400 |
| 2024/04/17 | 1,885 | 1,885 | 1,833 | 1,833 | -47 | -2.5% | 141,500 |
| 2024/04/16 | 1,873 | 1,887 | 1,862 | 1,880 | -27 | -1.4% | 107,900 |
| 2024/04/15 | 1,896 | 1,925 | 1,888 | 1,907 | -16 | -0.8% | 83,000 |
| 2024/04/12 | 1,947 | 1,965 | 1,921 | 1,923 | -5 | -0.3% | 88,400 |
| 2024/04/11 | 1,932 | 1,935 | 1,923 | 1,928 | -22 | -1.1% | 47,700 |
| 2024/04/10 | 1,946 | 1,962 | 1,943 | 1,950 | +14 | +0.7% | 114,400 |
| 2024/04/09 | 1,934 | 1,944 | 1,911 | 1,936 | +5 | +0.3% | 82,200 |
201～
250
件表示中 / 3030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 | 155,100円 | +10.3% | +6.6% | 3.09% | 15.22倍 | 2.86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 |
| ＨＥＮＮＧＥ | 160,400円 | +24.8% | +57.4% | 0.25% | 46.51倍 | 17.59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 |
| ＥＭシステムズ | 71,800円 | -12.5% | -39.2% | 4.87% | 26.77倍 | 2.42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 |
| クレスコ | 114,700円 | +10.9% | +6.0% | 3.49% | 11.83倍 | 1.63倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| ＱＰＳ研究 | 121,900円 | +72.4% | - | 0.00% | - | 7.24倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
