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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/04/08 | 1,906 | 1,939 | 1,898 | 1,931 | +52 | +2.8% | 155,800 |
| 2024/04/05 | 1,856 | 1,887 | 1,852 | 1,879 | -19 | -1% | 124,500 |
| 2024/04/04 | 1,904 | 1,919 | 1,891 | 1,898 | +11 | +0.6% | 113,700 |
| 2024/04/03 | 1,888 | 1,906 | 1,873 | 1,887 | -12 | -0.6% | 184,000 |
| 2024/04/02 | 1,947 | 1,951 | 1,897 | 1,899 | -61 | -3.1% | 179,400 |
| 2024/04/01 | 2,034 | 2,034 | 1,954 | 1,960 | -63 | -3.1% | 171,400 |
| 2024/03/29 | 1,965 | 2,031 | 1,965 | 2,023 | +58 | +3% | 157,800 |
| 2024/03/28 | 2,017 | 2,026 | 1,961 | 1,965 | -69 | -3.4% | 177,600 |
| 2024/03/27 | 2,021 | 2,046 | 2,007 | 2,034 | +22 | +1.1% | 238,700 |
| 2024/03/26 | 1,992 | 2,030 | 1,992 | 2,012 | +20 | +1% | 131,900 |
| 2024/03/25 | 2,017 | 2,029 | 1,992 | 1,992 | -31 | -1.5% | 215,000 |
| 2024/03/22 | 2,030 | 2,035 | 2,000 | 2,023 | -12 | -0.6% | 211,400 |
| 2024/03/21 | 2,055 | 2,056 | 2,020 | 2,035 | -10 | -0.5% | 216,200 |
| 2024/03/19 | 2,031 | 2,058 | 2,023 | 2,045 | -4 | -0.2% | 159,100 |
| 2024/03/18 | 2,039 | 2,060 | 2,006 | 2,049 | +40 | +2% | 281,900 |
| 2024/03/15 | 2,019 | 2,020 | 1,991 | 2,009 | -22 | -1.1% | 235,500 |
| 2024/03/14 | 2,018 | 2,033 | 1,985 | 2,031 | +7 | +0.3% | 187,400 |
| 2024/03/13 | 2,080 | 2,086 | 2,008 | 2,024 | -43 | -2.1% | 322,500 |
| 2024/03/12 | 1,985 | 2,071 | 1,960 | 2,067 | +70 | +3.5% | 373,800 |
| 2024/03/11 | 2,002 | 2,039 | 1,981 | 1,997 | -79 | -3.8% | 491,300 |
| 2024/03/08 | 2,077 | 2,110 | 2,051 | 2,076 | -38 | -1.8% | 693,100 |
| 2024/03/07 | 2,185 | 2,220 | 2,065 | 2,114 | +24 | +1.1% | 1,181,200 |
| 2024/03/06 | 2,043 | 2,101 | 1,987 | 2,090 | +44 | +2.2% | 1,033,800 |
| 2024/03/05 | 2,070 | 2,100 | 2,021 | 2,046 | +26 | +1.3% | 1,527,000 |
| 2024/03/04 | 1,923 | 2,052 | 1,918 | 2,020 | +177 | +9.6% | 1,928,400 |
| 2024/03/01 | 1,825 | 1,853 | 1,824 | 1,843 | +26 | +1.4% | 201,100 |
| 2024/02/29 | 1,852 | 1,855 | 1,813 | 1,817 | -63 | -3.4% | 294,600 |
| 2024/02/28 | 1,920 | 1,940 | 1,880 | 1,880 | -59 | -3% | 145,500 |
| 2024/02/27 | 1,946 | 1,960 | 1,904 | 1,939 | -7 | -0.4% | 125,300 |
| 2024/02/26 | 1,950 | 1,984 | 1,933 | 1,946 | -1 | -0.1% | 131,400 |
| 2024/02/22 | 1,975 | 1,989 | 1,920 | 1,947 | -20 | -1% | 158,700 |
| 2024/02/21 | 1,993 | 1,998 | 1,940 | 1,967 | +9 | +0.5% | 275,900 |
| 2024/02/20 | 1,910 | 1,961 | 1,910 | 1,958 | +60 | +3.2% | 311,000 |
| 2024/02/19 | 1,810 | 1,900 | 1,794 | 1,898 | +91 | +5% | 196,600 |
| 2024/02/16 | 1,717 | 1,809 | 1,710 | 1,807 | +96 | +5.6% | 296,800 |
| 2024/02/15 | 1,761 | 1,761 | 1,710 | 1,711 | -41 | -2.3% | 231,600 |
1～
50
件表示中 / 2794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 | 190,900円 | +20.5% | +16.8% | 2.41% | 19.32倍 | 3.89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 |
| オークネット | 251,400円 | +10.9% | +4.5% | 2.27% | 13.32倍 | 2.68倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| 日ビジシス | 127,900円 | +12.4% | +17.3% | 1.95% | 16.90倍 | 2.62倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| ＡｎｙＭｉｎｄ | 103,300円 | +36.0% | +79.9% | 0.00% | 81.92倍 | 4.47倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| ＧＭＯ－ＦＧ | 713,000円 | +20.7% | +25.0% | 0.73% | 69.06倍 | 12.07倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
