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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/08/04 | 1,740 | 1,767 | 1,740 | 1,767 | -13 | -0.7% | 85,600 |
| 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 |
1～
50
件表示中 / 3134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 | 167,400円 | +10.1% | +7.3% | 2.99% | 16.06倍 | 2.89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 |
| ＨＥＮＮＧＥ | 176,100円 | +30.1% | +75.0% | 0.23% | 44.83倍 | 15.37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 |
| 日シス技術 | 222,400円 | +9.1% | +12.1% | 1.57% | 19.83倍 | 3.72倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| ＥＭシステムズ | 76,300円 | -12.5% | -39.2% | 4.59% | 28.49倍 | 2.58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 |
| ＣＡＲＴＡ ＨＤ | 208,800円 | +3.0% | +0.7% | 0.00% | 29.35倍 | 2.17倍 |
|
電通グループ傘下。メディアプランニングや広告配信が柱。ＮＴＴドコモのＴＯＢで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
