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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 2,775 | 2,805 | 2,743 | 2,786 | +8 | +0.3% | 106,300 |
| 2018/06/26 | 2,720 | 2,820 | 2,690 | 2,778 | -1 | ±0% | 180,800 |
| 2018/06/25 | 2,879 | 2,909 | 2,770 | 2,779 | -92 | -3.2% | 179,400 |
| 2018/06/22 | 2,938 | 2,950 | 2,868 | 2,871 | -104 | -3.5% | 122,100 |
| 2018/06/21 | 2,982 | 3,010 | 2,954 | 2,975 | +13 | +0.4% | 88,200 |
| 2018/06/20 | 2,982 | 3,005 | 2,886 | 2,962 | -8 | -0.3% | 139,000 |
| 2018/06/19 | 3,020 | 3,070 | 2,944 | 2,970 | -45 | -1.5% | 164,000 |
| 2018/06/18 | 3,070 | 3,100 | 2,962 | 3,015 | -55 | -1.8% | 174,900 |
| 2018/06/15 | 3,095 | 3,120 | 3,060 | 3,070 | -15 | -0.5% | 97,500 |
| 2018/06/14 | 3,095 | 3,150 | 3,060 | 3,085 | -30 | -1% | 147,000 |
| 2018/06/13 | 3,205 | 3,235 | 3,100 | 3,115 | -65 | -2% | 172,500 |
| 2018/06/12 | 3,155 | 3,185 | 3,095 | 3,180 | +50 | +1.6% | 145,700 |
| 2018/06/11 | 3,130 | 3,150 | 3,080 | 3,130 | +20 | +0.6% | 90,300 |
| 2018/06/08 | 3,090 | 3,140 | 3,045 | 3,110 | -60 | -1.9% | 191,200 |
| 2018/06/07 | 3,130 | 3,190 | 3,120 | 3,170 | +70 | +2.3% | 122,100 |
| 2018/06/06 | 3,160 | 3,180 | 3,085 | 3,100 | -80 | -2.5% | 155,200 |
| 2018/06/05 | 3,260 | 3,300 | 3,140 | 3,180 | -80 | -2.5% | 223,500 |
| 2018/06/04 | 3,360 | 3,410 | 3,250 | 3,260 | -120 | -3.6% | 214,600 |
| 2018/06/01 | 3,360 | 3,460 | 3,360 | 3,380 | +20 | +0.6% | 180,500 |
| 2018/05/31 | 3,370 | 3,400 | 3,315 | 3,360 | +5 | +0.1% | 446,800 |
| 2018/05/30 | 3,340 | 3,435 | 3,335 | 3,355 | -70 | -2% | 193,300 |
| 2018/05/29 | 3,510 | 3,525 | 3,380 | 3,425 | -100 | -2.8% | 159,800 |
| 2018/05/28 | 3,570 | 3,590 | 3,500 | 3,525 | -45 | -1.3% | 116,000 |
| 2018/05/25 | 3,545 | 3,600 | 3,525 | 3,570 | +10 | +0.3% | 117,700 |
| 2018/05/24 | 3,540 | 3,610 | 3,500 | 3,560 | +10 | +0.3% | 147,800 |
| 2018/05/23 | 3,565 | 3,615 | 3,510 | 3,550 | -35 | -1% | 144,500 |
| 2018/05/22 | 3,650 | 3,650 | 3,540 | 3,585 | -55 | -1.5% | 220,800 |
| 2018/05/21 | 3,640 | 3,660 | 3,590 | 3,640 | ±0 | ±0% | 124,200 |
| 2018/05/18 | 3,675 | 3,675 | 3,580 | 3,640 | -30 | -0.8% | 139,200 |
| 2018/05/17 | 3,775 | 3,780 | 3,650 | 3,670 | -75 | -2% | 139,000 |
| 2018/05/16 | 3,795 | 3,800 | 3,715 | 3,745 | -90 | -2.3% | 126,000 |
| 2018/05/15 | 3,870 | 3,875 | 3,770 | 3,835 | +5 | +0.1% | 140,800 |
| 2018/05/14 | 3,835 | 3,840 | 3,765 | 3,830 | +55 | +1.5% | 118,600 |
| 2018/05/11 | 3,820 | 3,825 | 3,665 | 3,775 | -100 | -2.6% | 336,700 |
| 2018/05/10 | 4,065 | 4,110 | 3,855 | 3,875 | -210 | -5.1% | 269,600 |
| 2018/05/09 | 3,880 | 4,175 | 3,855 | 4,085 | +205 | +5.3% | 485,400 |
| 2018/05/08 | 3,670 | 4,015 | 3,655 | 3,880 | +300 | +8.4% | 619,700 |
| 2018/05/07 | 3,670 | 3,670 | 3,450 | 3,580 | -140 | -3.8% | 245,200 |
| 2018/05/02 | 3,645 | 3,720 | 3,595 | 3,720 | +85 | +2.3% | 108,600 |
| 2018/05/01 | 3,590 | 3,670 | 3,580 | 3,635 | +25 | +0.7% | 132,900 |
| 2018/04/27 | 3,605 | 3,695 | 3,590 | 3,610 | -35 | -1% | 115,100 |
| 2018/04/26 | 3,705 | 3,720 | 3,555 | 3,645 | -85 | -2.3% | 225,600 |
| 2018/04/25 | 3,710 | 3,760 | 3,690 | 3,730 | -25 | -0.7% | 118,900 |
| 2018/04/24 | 3,760 | 3,870 | 3,720 | 3,755 | ±0 | ±0% | 166,100 |
| 2018/04/23 | 3,715 | 3,795 | 3,680 | 3,755 | +65 | +1.8% | 135,000 |
| 2018/04/20 | 3,670 | 3,740 | 3,600 | 3,690 | +20 | +0.5% | 279,900 |
| 2018/04/19 | 3,965 | 3,985 | 3,655 | 3,670 | -245 | -6.3% | 310,400 |
| 2018/04/18 | 3,940 | 4,010 | 3,890 | 3,915 | +85 | +2.2% | 192,300 |
| 2018/04/17 | 4,055 | 4,055 | 3,810 | 3,830 | -240 | -5.9% | 271,400 |
| 2018/04/16 | 4,100 | 4,195 | 4,065 | 4,070 | -55 | -1.3% | 143,500 |
1701～
1750
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% | 16.99倍 | 3.05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 | 1.82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 | 6.59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
