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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 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 |
| 2018/04/13 | 4,205 | 4,220 | 4,065 | 4,125 | -60 | -1.4% | 172,200 |
| 2018/04/12 | 4,200 | 4,300 | 4,170 | 4,185 | -20 | -0.5% | 171,100 |
| 2018/04/11 | 4,300 | 4,320 | 4,170 | 4,205 | -85 | -2% | 186,900 |
| 2018/04/10 | 4,270 | 4,355 | 4,245 | 4,290 | +30 | +0.7% | 120,500 |
| 2018/04/09 | 4,240 | 4,320 | 4,185 | 4,260 | +15 | +0.4% | 186,400 |
| 2018/04/06 | 4,135 | 4,290 | 4,120 | 4,245 | +115 | +2.8% | 187,900 |
| 2018/04/05 | 4,125 | 4,215 | 4,115 | 4,130 | -45 | -1.1% | 151,400 |
| 2018/04/04 | 4,190 | 4,230 | 4,105 | 4,175 | +55 | +1.3% | 201,900 |
| 2018/04/03 | 3,975 | 4,145 | 3,965 | 4,120 | +75 | +1.9% | 167,200 |
| 2018/04/02 | 3,960 | 4,085 | 3,925 | 4,045 | +130 | +3.3% | 208,500 |
| 2018/03/30 | 3,955 | 3,995 | 3,880 | 3,915 | +30 | +0.8% | 172,900 |
| 2018/03/29 | 3,765 | 3,925 | 3,750 | 3,885 | +155 | +4.2% | 263,800 |
| 2018/03/28 | 3,600 | 3,735 | 3,580 | 3,730 | +70 | +1.9% | 166,400 |
1751～
1800
件表示中 / 3108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 | 177,300円 | +10.1% | +7.3% | 2.82% | 17.00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 |
| じげん | 52,100円 | +10.0% | +3.9% | 2.11% | 12.90倍 | 2.60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 |
| アバントＧ | 151,900円 | +18.0% | +10.6% | 2.11% | 15.84倍 | 3.56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 |
| ＨＥＮＮＧＥ | 174,600円 | +30.1% | +75.0% | 0.23% | 44.45倍 | 15.25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 |
| セルシス | 155,800円 | +27.1% | -15.9% | 2.31% | 27.25倍 | 8.88倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
市場注目の銘柄
チャート関連のコラム
