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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/07 | 1,822 | 1,843 | 1,809 | 1,826 | -28 | -1.5% | 323,100 |
| 2025/03/06 | 1,826 | 1,863 | 1,820 | 1,854 | +21 | +1.1% | 235,200 |
| 2025/03/05 | 1,801 | 1,836 | 1,799 | 1,833 | +20 | +1.1% | 258,800 |
| 2025/03/04 | 1,800 | 1,816 | 1,777 | 1,813 | -15 | -0.8% | 260,100 |
| 2025/03/03 | 1,828 | 1,841 | 1,821 | 1,828 | +13 | +0.7% | 192,600 |
| 2025/02/28 | 1,878 | 1,888 | 1,815 | 1,815 | -74 | -3.9% | 275,700 |
| 2025/02/27 | 1,854 | 1,889 | 1,851 | 1,889 | ±0 | ±0% | 188,000 |
| 2025/02/26 | 1,876 | 1,889 | 1,842 | 1,889 | +4 | +0.2% | 297,000 |
| 2025/02/25 | 1,871 | 1,896 | 1,861 | 1,885 | -11 | -0.6% | 143,500 |
| 2025/02/21 | 1,901 | 1,930 | 1,886 | 1,896 | -35 | -1.8% | 281,500 |
| 2025/02/20 | 1,951 | 1,958 | 1,919 | 1,931 | -60 | -3% | 205,900 |
| 2025/02/19 | 1,967 | 1,994 | 1,957 | 1,991 | +12 | +0.6% | 95,500 |
| 2025/02/18 | 1,970 | 2,004 | 1,970 | 1,979 | +8 | +0.4% | 115,700 |
| 2025/02/17 | 2,018 | 2,046 | 1,962 | 1,971 | -47 | -2.3% | 212,600 |
| 2025/02/14 | 2,015 | 2,055 | 2,008 | 2,018 | +13 | +0.6% | 258,500 |
| 2025/02/13 | 1,979 | 2,015 | 1,955 | 2,005 | +46 | +2.3% | 193,600 |
| 2025/02/12 | 1,968 | 1,969 | 1,924 | 1,959 | -17 | -0.9% | 161,100 |
| 2025/02/10 | 1,990 | 2,002 | 1,975 | 1,976 | -36 | -1.8% | 184,500 |
| 2025/02/07 | 2,000 | 2,034 | 1,996 | 2,012 | +10 | +0.5% | 150,800 |
101～
150
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
