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 |
---|---|---|---|---|---|---|---|
2023/02/10 | 2,280 | 2,280 | 2,228 | 2,249 | -51 | -2.2% | 135,000 |
2023/02/09 | 2,295 | 2,316 | 2,291 | 2,300 | -10 | -0.4% | 34,800 |
2023/02/08 | 2,310 | 2,315 | 2,293 | 2,310 | ±0 | ±0% | 24,100 |
2023/02/07 | 2,301 | 2,320 | 2,293 | 2,310 | +5 | +0.2% | 33,300 |
2023/02/06 | 2,344 | 2,344 | 2,296 | 2,305 | -21 | -0.9% | 49,400 |
2023/02/03 | 2,294 | 2,327 | 2,293 | 2,326 | +34 | +1.5% | 93,500 |
2023/02/02 | 2,317 | 2,345 | 2,268 | 2,292 | -7 | -0.3% | 138,100 |
2023/02/01 | 2,453 | 2,453 | 2,281 | 2,299 | -186 | -7.5% | 280,800 |
2023/01/31 | 2,499 | 2,506 | 2,470 | 2,485 | -4 | -0.2% | 94,300 |
2023/01/30 | 2,453 | 2,515 | 2,452 | 2,489 | +34 | +1.4% | 92,000 |
2023/01/27 | 2,477 | 2,488 | 2,440 | 2,455 | -6 | -0.2% | 56,400 |
2023/01/26 | 2,463 | 2,487 | 2,458 | 2,461 | +3 | +0.1% | 43,600 |
2023/01/25 | 2,428 | 2,465 | 2,424 | 2,458 | +20 | +0.8% | 39,600 |
2023/01/24 | 2,451 | 2,462 | 2,421 | 2,438 | +24 | +1% | 80,000 |
2023/01/23 | 2,405 | 2,417 | 2,372 | 2,414 | +33 | +1.4% | 53,500 |
2023/01/20 | 2,396 | 2,399 | 2,358 | 2,381 | +5 | +0.2% | 41,200 |
2023/01/19 | 2,378 | 2,388 | 2,353 | 2,376 | -7 | -0.3% | 27,000 |
2023/01/18 | 2,340 | 2,408 | 2,332 | 2,383 | +54 | +2.3% | 47,600 |
2023/01/17 | 2,308 | 2,347 | 2,297 | 2,329 | +16 | +0.7% | 49,200 |
2023/01/16 | 2,295 | 2,341 | 2,288 | 2,313 | -6 | -0.3% | 54,500 |
2023/01/13 | 2,330 | 2,351 | 2,309 | 2,319 | -22 | -0.9% | 61,000 |
2023/01/12 | 2,385 | 2,394 | 2,340 | 2,341 | -15 | -0.6% | 39,600 |
2023/01/11 | 2,365 | 2,394 | 2,356 | 2,356 | +13 | +0.6% | 82,800 |
2023/01/10 | 2,348 | 2,362 | 2,328 | 2,343 | +16 | +0.7% | 73,900 |
2023/01/06 | 2,354 | 2,354 | 2,308 | 2,327 | -38 | -1.6% | 67,000 |
2023/01/05 | 2,320 | 2,387 | 2,304 | 2,365 | +40 | +1.7% | 110,100 |
2023/01/04 | 2,381 | 2,399 | 2,325 | 2,325 | -78 | -3.2% | 96,200 |
2022/12/30 | 2,455 | 2,477 | 2,402 | 2,403 | -26 | -1.1% | 77,200 |
2022/12/29 | 2,350 | 2,429 | 2,335 | 2,429 | +39 | +1.6% | 149,000 |
2022/12/28 | 2,396 | 2,407 | 2,370 | 2,390 | -55 | -2.2% | 86,700 |
2022/12/27 | 2,418 | 2,457 | 2,400 | 2,445 | +40 | +1.7% | 117,200 |
2022/12/26 | 2,411 | 2,434 | 2,389 | 2,405 | -9 | -0.4% | 73,900 |
2022/12/23 | 2,477 | 2,478 | 2,414 | 2,414 | -90 | -3.6% | 66,900 |
2022/12/22 | 2,471 | 2,515 | 2,444 | 2,504 | +35 | +1.4% | 134,300 |
2022/12/21 | 2,474 | 2,506 | 2,440 | 2,469 | -25 | -1% | 130,700 |
2022/12/20 | 2,606 | 2,606 | 2,460 | 2,494 | -156 | -5.9% | 214,800 |
2022/12/19 | 2,640 | 2,674 | 2,620 | 2,650 | +21 | +0.8% | 78,300 |
2022/12/16 | 2,664 | 2,681 | 2,618 | 2,629 | -44 | -1.6% | 87,500 |
2022/12/15 | 2,656 | 2,677 | 2,631 | 2,673 | +17 | +0.6% | 62,700 |
2022/12/14 | 2,604 | 2,656 | 2,591 | 2,656 | +52 | +2% | 63,600 |
2022/12/13 | 2,662 | 2,670 | 2,604 | 2,604 | -39 | -1.5% | 59,700 |
2022/12/12 | 2,600 | 2,665 | 2,600 | 2,643 | +32 | +1.2% | 137,700 |
2022/12/09 | 2,473 | 2,648 | 2,471 | 2,611 | +176 | +7.2% | 160,000 |
2022/12/08 | 2,490 | 2,490 | 2,428 | 2,435 | -55 | -2.2% | 59,800 |
2022/12/07 | 2,462 | 2,500 | 2,455 | 2,490 | +15 | +0.6% | 35,000 |
2022/12/06 | 2,475 | 2,525 | 2,436 | 2,475 | -11 | -0.4% | 75,400 |
2022/12/05 | 2,491 | 2,504 | 2,463 | 2,486 | -18 | -0.7% | 55,200 |
2022/12/02 | 2,555 | 2,556 | 2,481 | 2,504 | -72 | -2.8% | 99,200 |
2022/12/01 | 2,652 | 2,652 | 2,574 | 2,576 | -31 | -1.2% | 88,700 |
2022/11/30 | 2,580 | 2,622 | 2,570 | 2,607 | -3 | -0.1% | 68,100 |
401~
450
件表示中 / 2897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 | 173,200円 | +10.3% | +6.6% | 2.77% | 17.00倍 | 3.29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 |
ベース | 317,500円 | +19.5% | +20.2% | 3.21% | 15.29倍 | 4.58倍 |
|
システム受託開発が主力。ERP等ソリューションを強化。中国に2拠点。配当性向50%目安 |
スマレジ | 288,100円 | +27.5% | +19.9% | 0.00% | 39.23倍 | 9.29倍 |
|
スマホ使ったPOSレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
Finatext | 108,800円 | +41.9% | +231.4% | 0.00% | 309.09倍 | 6.80倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
福井コンピ | 267,000円 | +0.1% | -4.3% | 2.62% | 15.45倍 | 2.26倍 |
|
建築・測量土木CADで首位。3次元技術に強く、BIM/CIM深耕中。投票調査装置も |
市場注目の銘柄
チャート関連のコラム