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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 3,905 | 3,995 | 3,850 | 3,915 | -30 | -0.8% | 137,600 |
| 2018/09/05 | 3,970 | 4,020 | 3,915 | 3,945 | -50 | -1.3% | 121,000 |
| 2018/09/04 | 3,950 | 4,055 | 3,935 | 3,995 | +80 | +2% | 135,800 |
| 2018/09/03 | 3,905 | 3,960 | 3,885 | 3,915 | +5 | +0.1% | 85,200 |
| 2018/08/31 | 3,920 | 3,960 | 3,875 | 3,910 | -10 | -0.3% | 149,900 |
| 2018/08/30 | 3,795 | 3,945 | 3,750 | 3,920 | +175 | +4.7% | 261,700 |
| 2018/08/29 | 3,755 | 3,775 | 3,730 | 3,745 | -10 | -0.3% | 78,600 |
| 2018/08/28 | 3,760 | 3,770 | 3,690 | 3,755 | +65 | +1.8% | 115,400 |
| 2018/08/27 | 3,745 | 3,785 | 3,660 | 3,690 | +15 | +0.4% | 130,000 |
| 2018/08/24 | 3,645 | 3,695 | 3,610 | 3,675 | +60 | +1.7% | 87,900 |
| 2018/08/23 | 3,535 | 3,630 | 3,530 | 3,615 | +145 | +4.2% | 176,000 |
| 2018/08/22 | 3,335 | 3,485 | 3,305 | 3,470 | +90 | +2.7% | 144,000 |
| 2018/08/21 | 3,330 | 3,430 | 3,315 | 3,380 | +45 | +1.3% | 92,800 |
| 2018/08/20 | 3,290 | 3,410 | 3,275 | 3,335 | -5 | -0.1% | 141,300 |
| 2018/08/17 | 3,385 | 3,430 | 3,330 | 3,340 | -10 | -0.3% | 124,000 |
| 2018/08/16 | 3,380 | 3,445 | 3,345 | 3,350 | -125 | -3.6% | 149,100 |
| 2018/08/15 | 3,480 | 3,525 | 3,415 | 3,475 | +50 | +1.5% | 140,900 |
| 2018/08/14 | 3,410 | 3,500 | 3,390 | 3,425 | -30 | -0.9% | 174,900 |
| 2018/08/13 | 3,615 | 3,615 | 3,420 | 3,455 | -175 | -4.8% | 194,400 |
| 2018/08/10 | 3,700 | 3,700 | 3,620 | 3,630 | -85 | -2.3% | 108,200 |
| 2018/08/09 | 3,690 | 3,770 | 3,625 | 3,715 | +25 | +0.7% | 146,900 |
| 2018/08/08 | 3,770 | 3,795 | 3,665 | 3,690 | ±0 | ±0% | 168,200 |
| 2018/08/07 | 3,695 | 3,705 | 3,605 | 3,690 | -50 | -1.3% | 240,900 |
| 2018/08/06 | 3,760 | 3,805 | 3,665 | 3,740 | +20 | +0.5% | 242,400 |
| 2018/08/03 | 3,790 | 3,870 | 3,695 | 3,720 | ±0 | ±0% | 335,000 |
| 2018/08/02 | 3,600 | 3,790 | 3,600 | 3,720 | +175 | +4.9% | 457,500 |
| 2018/08/01 | 3,575 | 3,675 | 3,475 | 3,545 | -70 | -1.9% | 327,300 |
| 2018/07/31 | 3,550 | 3,705 | 3,400 | 3,615 | +345 | +10.6% | 643,300 |
| 2018/07/30 | 3,275 | 3,285 | 3,195 | 3,270 | +40 | +1.2% | 352,900 |
| 2018/07/27 | 3,125 | 3,230 | 3,115 | 3,230 | +125 | +4% | 217,400 |
| 2018/07/26 | 3,095 | 3,135 | 3,065 | 3,105 | +25 | +0.8% | 87,000 |
| 2018/07/25 | 3,110 | 3,110 | 3,005 | 3,080 | ±0 | ±0% | 110,000 |
| 2018/07/24 | 3,100 | 3,145 | 3,045 | 3,080 | +30 | +1% | 192,200 |
| 2018/07/23 | 2,924 | 3,115 | 2,924 | 3,050 | +147 | +5.1% | 185,200 |
| 2018/07/20 | 2,970 | 3,000 | 2,888 | 2,903 | -93 | -3.1% | 122,100 |
| 2018/07/19 | 3,075 | 3,095 | 2,979 | 2,996 | -44 | -1.4% | 114,600 |
| 2018/07/18 | 2,998 | 3,045 | 2,960 | 3,040 | +20 | +0.7% | 136,100 |
| 2018/07/17 | 3,095 | 3,105 | 3,010 | 3,020 | -75 | -2.4% | 199,400 |
| 2018/07/13 | 3,015 | 3,130 | 3,000 | 3,095 | +165 | +5.6% | 380,700 |
| 2018/07/12 | 2,681 | 2,938 | 2,681 | 2,930 | +216 | +8% | 263,500 |
| 2018/07/11 | 2,741 | 2,768 | 2,673 | 2,714 | -68 | -2.4% | 122,200 |
| 2018/07/10 | 2,873 | 2,874 | 2,735 | 2,782 | -69 | -2.4% | 198,500 |
| 2018/07/09 | 2,750 | 2,875 | 2,708 | 2,851 | +121 | +4.4% | 212,600 |
| 2018/07/06 | 2,573 | 2,751 | 2,573 | 2,730 | +153 | +5.9% | 171,200 |
| 2018/07/05 | 2,677 | 2,678 | 2,572 | 2,577 | -122 | -4.5% | 185,000 |
| 2018/07/04 | 2,680 | 2,717 | 2,641 | 2,699 | -23 | -0.8% | 111,600 |
| 2018/07/03 | 2,747 | 2,813 | 2,691 | 2,722 | -16 | -0.6% | 143,500 |
| 2018/07/02 | 2,753 | 2,819 | 2,722 | 2,738 | -3 | -0.1% | 166,200 |
| 2018/06/29 | 2,740 | 2,754 | 2,696 | 2,741 | +13 | +0.5% | 116,000 |
| 2018/06/28 | 2,767 | 2,775 | 2,696 | 2,728 | -58 | -2.1% | 133,800 |
1651～
1700
件表示中 / 3071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 | 177,100円 | +10.1% | +7.3% | 2.82% | 16.98倍 | 3.06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 |
| アバントＧ | 154,400円 | +17.9% | +18.9% | 1.62% | 16.82倍 | 4.05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 |
| ミロク情報 | 177,500円 | +6.2% | +6.4% | 3.38% | 10.84倍 | 1.81倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| ＪＦＥ－ＳＩ | 180,000円 | -8.4% | -16.5% | 3.78% | 13.27倍 | 1.71倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| セーフィー | 101,200円 | +22.3% | - | 0.00% | 562.22倍 | 6.58倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
