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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,754 | 1,780 | 1,754 | 1,780 | +24 | +1.4% | 91,300 |
| 2025/07/31 | 1,747 | 1,756 | 1,733 | 1,756 | +20 | +1.2% | 67,800 |
| 2025/07/30 | 1,729 | 1,740 | 1,709 | 1,736 | +7 | +0.4% | 100,300 |
| 2025/07/29 | 1,737 | 1,737 | 1,713 | 1,729 | -16 | -0.9% | 57,300 |
| 2025/07/28 | 1,758 | 1,773 | 1,738 | 1,745 | -7 | -0.4% | 125,100 |
| 2025/07/25 | 1,760 | 1,760 | 1,741 | 1,752 | -13 | -0.7% | 113,700 |
| 2025/07/24 | 1,756 | 1,789 | 1,743 | 1,765 | +20 | +1.1% | 137,900 |
| 2025/07/23 | 1,743 | 1,755 | 1,720 | 1,745 | +17 | +1% | 114,300 |
| 2025/07/22 | 1,740 | 1,748 | 1,725 | 1,728 | -16 | -0.9% | 71,100 |
| 2025/07/18 | 1,780 | 1,783 | 1,735 | 1,744 | -31 | -1.7% | 110,900 |
| 2025/07/17 | 1,760 | 1,784 | 1,746 | 1,775 | +10 | +0.6% | 150,400 |
| 2025/07/16 | 1,711 | 1,795 | 1,711 | 1,765 | +65 | +3.8% | 237,100 |
| 2025/07/15 | 1,710 | 1,720 | 1,692 | 1,700 | -3 | -0.2% | 73,300 |
| 2025/07/14 | 1,700 | 1,707 | 1,693 | 1,703 | +3 | +0.2% | 72,300 |
| 2025/07/11 | 1,689 | 1,709 | 1,689 | 1,700 | +20 | +1.2% | 85,300 |
| 2025/07/10 | 1,706 | 1,706 | 1,680 | 1,680 | -26 | -1.5% | 97,600 |
| 2025/07/09 | 1,710 | 1,714 | 1,689 | 1,706 | -8 | -0.5% | 103,800 |
| 2025/07/08 | 1,692 | 1,719 | 1,677 | 1,714 | +16 | +0.9% | 138,800 |
| 2025/07/07 | 1,690 | 1,705 | 1,681 | 1,698 | +8 | +0.5% | 111,300 |
| 2025/07/04 | 1,720 | 1,727 | 1,690 | 1,690 | -21 | -1.2% | 118,600 |
| 2025/07/03 | 1,727 | 1,732 | 1,702 | 1,711 | -16 | -0.9% | 134,900 |
| 2025/07/02 | 1,711 | 1,760 | 1,708 | 1,727 | +4 | +0.2% | 143,200 |
| 2025/07/01 | 1,727 | 1,732 | 1,697 | 1,723 | +23 | +1.4% | 146,900 |
| 2025/06/30 | 1,712 | 1,724 | 1,698 | 1,700 | -8 | -0.5% | 151,600 |
| 2025/06/27 | 1,711 | 1,723 | 1,692 | 1,708 | -1 | -0.1% | 148,900 |
| 2025/06/26 | 1,712 | 1,729 | 1,696 | 1,709 | -15 | -0.9% | 189,800 |
| 2025/06/25 | 1,726 | 1,727 | 1,702 | 1,724 | -2 | -0.1% | 114,200 |
| 2025/06/24 | 1,735 | 1,735 | 1,717 | 1,726 | +15 | +0.9% | 66,500 |
| 2025/06/23 | 1,708 | 1,722 | 1,687 | 1,711 | -3 | -0.2% | 75,900 |
| 2025/06/20 | 1,746 | 1,752 | 1,714 | 1,714 | -39 | -2.2% | 137,000 |
| 2025/06/19 | 1,760 | 1,763 | 1,739 | 1,753 | -11 | -0.6% | 74,100 |
| 2025/06/18 | 1,770 | 1,775 | 1,761 | 1,764 | -7 | -0.4% | 49,500 |
| 2025/06/17 | 1,769 | 1,789 | 1,758 | 1,771 | +2 | +0.1% | 108,800 |
| 2025/06/16 | 1,770 | 1,778 | 1,754 | 1,769 | +1 | +0.1% | 72,200 |
| 2025/06/13 | 1,810 | 1,810 | 1,744 | 1,768 | -32 | -1.8% | 116,600 |
| 2025/06/12 | 1,805 | 1,819 | 1,784 | 1,800 | -4 | -0.2% | 94,400 |
| 2025/06/11 | 1,795 | 1,826 | 1,781 | 1,804 | +30 | +1.7% | 96,200 |
| 2025/06/10 | 1,797 | 1,812 | 1,771 | 1,774 | -23 | -1.3% | 102,000 |
| 2025/06/09 | 1,790 | 1,806 | 1,786 | 1,797 | +15 | +0.8% | 99,800 |
| 2025/06/06 | 1,775 | 1,791 | 1,762 | 1,782 | +24 | +1.4% | 130,100 |
| 2025/06/05 | 1,741 | 1,781 | 1,741 | 1,758 | ±0 | ±0% | 81,100 |
| 2025/06/04 | 1,734 | 1,774 | 1,734 | 1,758 | +24 | +1.4% | 93,700 |
| 2025/06/03 | 1,733 | 1,761 | 1,720 | 1,734 | +1 | +0.1% | 107,000 |
| 2025/06/02 | 1,711 | 1,741 | 1,700 | 1,733 | +2 | +0.1% | 88,900 |
| 2025/05/30 | 1,693 | 1,735 | 1,693 | 1,731 | +6 | +0.3% | 80,700 |
| 2025/05/29 | 1,723 | 1,733 | 1,712 | 1,725 | +16 | +0.9% | 57,300 |
| 2025/05/28 | 1,695 | 1,716 | 1,686 | 1,709 | +17 | +1% | 90,300 |
| 2025/05/27 | 1,687 | 1,698 | 1,676 | 1,692 | +10 | +0.6% | 55,500 |
| 2025/05/26 | 1,668 | 1,694 | 1,668 | 1,682 | +3 | +0.2% | 53,500 |
| 2025/05/23 | 1,709 | 1,716 | 1,673 | 1,679 | -7 | -0.4% | 92,100 |
1～
50
件表示中 / 3103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 | 178,000円 | +10.1% | +7.3% | 2.81% | 17.07倍 | 3.07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 |
| ビジョン | 113,000円 | +12.6% | +18.9% | 3.98% | 12.68倍 | 3.18倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| アバントＧ | 152,700円 | +17.9% | +18.9% | 1.64% | 16.64倍 | 4.01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 |
| じげん | 51,800円 | +10.0% | +3.9% | 2.12% | 12.85倍 | 2.59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 |
| エムティーアイ | 93,700円 | +6.3% | +2.6% | 1.92% | 25.30倍 | 3.09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 |
市場注目の銘柄
チャート関連のコラム
