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 |
|---|---|---|---|---|---|---|---|
| 2025/10/17 | 1,575 | 1,575 | 1,552 | 1,557 | -23 | -1.5% | 80,400 |
| 2025/10/16 | 1,597 | 1,603 | 1,579 | 1,580 | -4 | -0.3% | 80,700 |
| 2025/10/15 | 1,572 | 1,589 | 1,572 | 1,584 | +25 | +1.6% | 104,000 |
| 2025/10/14 | 1,587 | 1,593 | 1,551 | 1,559 | -41 | -2.6% | 177,000 |
| 2025/10/10 | 1,611 | 1,615 | 1,596 | 1,600 | -22 | -1.4% | 121,500 |
| 2025/10/09 | 1,638 | 1,638 | 1,612 | 1,622 | -16 | -1% | 112,200 |
| 2025/10/08 | 1,651 | 1,658 | 1,636 | 1,638 | -14 | -0.8% | 202,700 |
| 2025/10/07 | 1,640 | 1,663 | 1,636 | 1,652 | +22 | +1.3% | 186,900 |
| 2025/10/06 | 1,618 | 1,630 | 1,601 | 1,630 | +52 | +3.3% | 139,100 |
| 2025/10/03 | 1,590 | 1,607 | 1,578 | 1,578 | -14 | -0.9% | 126,000 |
| 2025/10/02 | 1,586 | 1,610 | 1,584 | 1,592 | +19 | +1.2% | 269,800 |
| 2025/10/01 | 1,622 | 1,622 | 1,573 | 1,573 | -50 | -3.1% | 203,300 |
| 2025/09/30 | 1,653 | 1,654 | 1,605 | 1,623 | -13 | -0.8% | 154,300 |
| 2025/09/29 | 1,678 | 1,678 | 1,636 | 1,636 | -39 | -2.3% | 171,900 |
| 2025/09/26 | 1,639 | 1,681 | 1,639 | 1,675 | +12 | +0.7% | 516,800 |
| 2025/09/25 | 1,646 | 1,674 | 1,639 | 1,663 | +10 | +0.6% | 371,900 |
| 2025/09/24 | 1,636 | 1,660 | 1,636 | 1,653 | -19 | -1.1% | 262,500 |
| 2025/09/22 | 1,646 | 1,689 | 1,645 | 1,672 | +18 | +1.1% | 322,300 |
| 2025/09/19 | 1,670 | 1,681 | 1,644 | 1,654 | -23 | -1.4% | 240,700 |
| 2025/09/18 | 1,675 | 1,683 | 1,671 | 1,677 | +1 | +0.1% | 113,700 |
| 2025/09/17 | 1,687 | 1,689 | 1,671 | 1,676 | -11 | -0.7% | 94,100 |
| 2025/09/16 | 1,681 | 1,692 | 1,676 | 1,687 | ±0 | ±0% | 139,500 |
| 2025/09/12 | 1,681 | 1,696 | 1,672 | 1,687 | -4 | -0.2% | 150,000 |
| 2025/09/11 | 1,700 | 1,709 | 1,683 | 1,691 | -7 | -0.4% | 126,600 |
| 2025/09/10 | 1,691 | 1,699 | 1,680 | 1,698 | -2 | -0.1% | 109,800 |
| 2025/09/09 | 1,700 | 1,710 | 1,691 | 1,700 | -1 | -0.1% | 112,400 |
| 2025/09/08 | 1,701 | 1,710 | 1,686 | 1,701 | +8 | +0.5% | 132,400 |
| 2025/09/05 | 1,691 | 1,703 | 1,685 | 1,693 | +3 | +0.2% | 100,800 |
| 2025/09/04 | 1,694 | 1,696 | 1,676 | 1,690 | +14 | +0.8% | 93,000 |
| 2025/09/03 | 1,676 | 1,692 | 1,672 | 1,676 | -5 | -0.3% | 153,500 |
| 2025/09/02 | 1,686 | 1,693 | 1,669 | 1,681 | -4 | -0.2% | 107,500 |
| 2025/09/01 | 1,720 | 1,724 | 1,685 | 1,685 | -34 | -2% | 116,900 |
| 2025/08/29 | 1,701 | 1,723 | 1,701 | 1,719 | +15 | +0.9% | 134,700 |
| 2025/08/28 | 1,702 | 1,706 | 1,692 | 1,704 | +4 | +0.2% | 84,600 |
| 2025/08/27 | 1,705 | 1,710 | 1,694 | 1,700 | ±0 | ±0% | 94,100 |
| 2025/08/26 | 1,710 | 1,711 | 1,697 | 1,700 | -11 | -0.6% | 101,300 |
| 2025/08/25 | 1,707 | 1,723 | 1,703 | 1,711 | +11 | +0.6% | 139,700 |
| 2025/08/22 | 1,699 | 1,710 | 1,675 | 1,700 | +1 | +0.1% | 181,300 |
| 2025/08/21 | 1,696 | 1,700 | 1,690 | 1,699 | -1 | -0.1% | 74,400 |
| 2025/08/20 | 1,729 | 1,729 | 1,700 | 1,700 | -29 | -1.7% | 86,500 |
| 2025/08/19 | 1,710 | 1,730 | 1,700 | 1,729 | +20 | +1.2% | 116,000 |
| 2025/08/18 | 1,686 | 1,716 | 1,685 | 1,709 | +40 | +2.4% | 172,200 |
| 2025/08/15 | 1,692 | 1,692 | 1,661 | 1,669 | -22 | -1.3% | 202,800 |
| 2025/08/14 | 1,696 | 1,718 | 1,689 | 1,691 | -4 | -0.2% | 200,000 |
| 2025/08/13 | 1,690 | 1,704 | 1,667 | 1,695 | +30 | +1.8% | 232,500 |
| 2025/08/12 | 1,689 | 1,689 | 1,635 | 1,665 | -108 | -6.1% | 652,800 |
| 2025/08/08 | 1,799 | 1,809 | 1,762 | 1,773 | -5 | -0.3% | 151,800 |
| 2025/08/07 | 1,775 | 1,789 | 1,752 | 1,778 | +3 | +0.2% | 128,900 |
| 2025/08/06 | 1,767 | 1,785 | 1,760 | 1,775 | +9 | +0.5% | 92,000 |
| 2025/08/05 | 1,777 | 1,781 | 1,765 | 1,766 | -1 | -0.1% | 60,600 |
201～
250
件表示中 / 3354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 | 147,200円 | +10.2% | +0.4% | 3.53% | 14.53倍 | 2.33倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・データ分析に強みを持つ。ネット運用も。コンサル強化中 |
| じげん | 43,900円 | +14.6% | +8.1% | 3.08% | 9.92倍 | 1.93倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| ＩＴＦＯＲ | 171,400円 | +21.2% | +20.9% | 4.67% | 13.34倍 | 2.20倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ワンキャリア | 255,700円 | +45.2% | +45.5% | 1.37% | 21.91倍 | 6.94倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| 学研ＨＤ | 104,400円 | +3.0% | +6.3% | 2.78% | 11.64倍 | 0.88倍 |
|
学習参考書や児童書でトップ。塾、教室を全国展開。高齢者住宅、認知症グループホームを拡大 |
市場注目の銘柄
チャート関連のコラム
