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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,675 | 1,710 | 1,668 | 1,686 | +2 | +0.1% | 83,000 |
| 2025/05/21 | 1,721 | 1,725 | 1,684 | 1,684 | -28 | -1.6% | 89,100 |
| 2025/05/20 | 1,764 | 1,768 | 1,703 | 1,712 | -27 | -1.6% | 128,500 |
| 2025/05/19 | 1,704 | 1,785 | 1,703 | 1,739 | +39 | +2.3% | 252,300 |
| 2025/05/16 | 1,702 | 1,786 | 1,692 | 1,700 | -38 | -2.2% | 447,800 |
| 2025/05/15 | 1,782 | 1,790 | 1,720 | 1,738 | -36 | -2% | 350,400 |
| 2025/05/14 | 1,779 | 1,790 | 1,763 | 1,774 | -13 | -0.7% | 146,600 |
| 2025/05/13 | 1,809 | 1,812 | 1,782 | 1,787 | -13 | -0.7% | 151,000 |
| 2025/05/12 | 1,789 | 1,810 | 1,771 | 1,800 | +17 | +1% | 244,000 |
| 2025/05/09 | 1,731 | 1,792 | 1,729 | 1,783 | +58 | +3.4% | 217,500 |
| 2025/05/08 | 1,709 | 1,734 | 1,694 | 1,725 | +5 | +0.3% | 126,300 |
| 2025/05/07 | 1,700 | 1,738 | 1,698 | 1,720 | +31 | +1.8% | 173,800 |
| 2025/05/02 | 1,675 | 1,712 | 1,655 | 1,689 | +13 | +0.8% | 191,800 |
| 2025/05/01 | 1,660 | 1,684 | 1,654 | 1,676 | +8 | +0.5% | 155,000 |
| 2025/04/30 | 1,648 | 1,675 | 1,648 | 1,668 | +8 | +0.5% | 91,000 |
| 2025/04/28 | 1,674 | 1,676 | 1,647 | 1,660 | +12 | +0.7% | 152,500 |
| 2025/04/25 | 1,650 | 1,666 | 1,645 | 1,648 | +2 | +0.1% | 226,500 |
| 2025/04/24 | 1,670 | 1,685 | 1,638 | 1,646 | -5 | -0.3% | 110,500 |
| 2025/04/23 | 1,670 | 1,675 | 1,646 | 1,651 | -5 | -0.3% | 132,500 |
| 2025/04/22 | 1,653 | 1,670 | 1,637 | 1,656 | +3 | +0.2% | 181,300 |
| 2025/04/21 | 1,614 | 1,683 | 1,614 | 1,653 | +42 | +2.6% | 297,300 |
| 2025/04/18 | 1,560 | 1,621 | 1,559 | 1,611 | +61 | +3.9% | 402,400 |
| 2025/04/17 | 1,516 | 1,554 | 1,516 | 1,550 | +8 | +0.5% | 132,100 |
| 2025/04/16 | 1,548 | 1,549 | 1,525 | 1,542 | +2 | +0.1% | 151,100 |
| 2025/04/15 | 1,546 | 1,560 | 1,533 | 1,540 | +6 | +0.4% | 132,400 |
| 2025/04/14 | 1,545 | 1,557 | 1,534 | 1,534 | -3 | -0.2% | 158,600 |
| 2025/04/11 | 1,503 | 1,538 | 1,477 | 1,537 | -6 | -0.4% | 170,700 |
| 2025/04/10 | 1,563 | 1,566 | 1,520 | 1,543 | +93 | +6.4% | 187,400 |
| 2025/04/09 | 1,466 | 1,478 | 1,420 | 1,450 | -51 | -3.4% | 276,400 |
| 2025/04/08 | 1,447 | 1,512 | 1,447 | 1,501 | +126 | +9.2% | 514,800 |
| 2025/04/07 | 1,427 | 1,442 | 1,373 | 1,375 | -152 | -10% | 588,800 |
| 2025/04/04 | 1,562 | 1,572 | 1,492 | 1,527 | -74 | -4.6% | 412,300 |
| 2025/04/03 | 1,589 | 1,610 | 1,574 | 1,601 | -28 | -1.7% | 277,500 |
| 2025/04/02 | 1,640 | 1,655 | 1,611 | 1,629 | -6 | -0.4% | 208,500 |
| 2025/04/01 | 1,650 | 1,656 | 1,630 | 1,635 | -13 | -0.8% | 191,300 |
| 2025/03/31 | 1,686 | 1,693 | 1,645 | 1,648 | -62 | -3.6% | 251,800 |
| 2025/03/28 | 1,720 | 1,726 | 1,702 | 1,710 | -16 | -0.9% | 162,600 |
| 2025/03/27 | 1,725 | 1,739 | 1,707 | 1,726 | -7 | -0.4% | 319,800 |
| 2025/03/26 | 1,741 | 1,743 | 1,724 | 1,733 | +4 | +0.2% | 157,500 |
| 2025/03/25 | 1,740 | 1,745 | 1,724 | 1,729 | -7 | -0.4% | 138,900 |
| 2025/03/24 | 1,746 | 1,750 | 1,733 | 1,736 | ±0 | ±0% | 120,500 |
| 2025/03/21 | 1,732 | 1,756 | 1,732 | 1,736 | -5 | -0.3% | 178,400 |
| 2025/03/19 | 1,733 | 1,745 | 1,726 | 1,741 | -13 | -0.7% | 158,100 |
| 2025/03/18 | 1,753 | 1,760 | 1,748 | 1,754 | ±0 | ±0% | 170,400 |
| 2025/03/17 | 1,767 | 1,769 | 1,752 | 1,754 | -6 | -0.3% | 151,900 |
| 2025/03/14 | 1,752 | 1,771 | 1,744 | 1,760 | -19 | -1.1% | 187,700 |
| 2025/03/13 | 1,807 | 1,807 | 1,761 | 1,779 | -13 | -0.7% | 155,100 |
| 2025/03/12 | 1,797 | 1,810 | 1,786 | 1,792 | -16 | -0.9% | 158,800 |
| 2025/03/11 | 1,791 | 1,808 | 1,741 | 1,808 | -22 | -1.2% | 365,600 |
| 2025/03/10 | 1,826 | 1,832 | 1,777 | 1,830 | +4 | +0.2% | 261,100 |
51～
100
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
