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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 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 |
| 2018/03/27 | 3,545 | 3,665 | 3,520 | 3,660 | +215 | +6.2% | 240,700 |
| 2018/03/26 | 3,535 | 3,535 | 3,365 | 3,445 | -95 | -2.7% | 331,600 |
| 2018/03/23 | 3,490 | 3,565 | 3,455 | 3,540 | -110 | -3% | 312,000 |
| 2018/03/22 | 3,505 | 3,665 | 3,485 | 3,650 | +145 | +4.1% | 237,500 |
| 2018/03/20 | 3,380 | 3,530 | 3,360 | 3,505 | +60 | +1.7% | 183,500 |
| 2018/03/19 | 3,560 | 3,580 | 3,395 | 3,445 | -150 | -4.2% | 237,600 |
| 2018/03/16 | 3,675 | 3,690 | 3,545 | 3,595 | -15 | -0.4% | 165,200 |
| 2018/03/15 | 3,480 | 3,625 | 3,460 | 3,610 | +165 | +4.8% | 229,700 |
| 2018/03/14 | 3,450 | 3,480 | 3,425 | 3,445 | -40 | -1.1% | 85,300 |
| 2018/03/13 | 3,480 | 3,485 | 3,425 | 3,485 | -15 | -0.4% | 103,700 |
| 2018/03/12 | 3,520 | 3,570 | 3,445 | 3,500 | +85 | +2.5% | 115,000 |
| 2018/03/09 | 3,460 | 3,530 | 3,400 | 3,415 | +20 | +0.6% | 140,000 |
| 2018/03/08 | 3,370 | 3,440 | 3,350 | 3,395 | +95 | +2.9% | 110,900 |
| 2018/03/07 | 3,395 | 3,415 | 3,290 | 3,300 | -90 | -2.7% | 126,300 |
| 2018/03/06 | 3,340 | 3,445 | 3,340 | 3,390 | +150 | +4.6% | 136,500 |
| 2018/03/05 | 3,410 | 3,450 | 3,240 | 3,240 | -190 | -5.5% | 176,700 |
| 2018/03/02 | 3,350 | 3,475 | 3,340 | 3,430 | -60 | -1.7% | 142,700 |
| 2018/03/01 | 3,565 | 3,565 | 3,475 | 3,490 | -130 | -3.6% | 162,400 |
| 2018/02/28 | 3,490 | 3,680 | 3,490 | 3,620 | +80 | +2.3% | 230,200 |
| 2018/02/27 | 3,580 | 3,600 | 3,480 | 3,540 | -25 | -0.7% | 120,200 |
| 2018/02/26 | 3,490 | 3,590 | 3,470 | 3,565 | +125 | +3.6% | 206,600 |
| 2018/02/23 | 3,535 | 3,550 | 3,420 | 3,440 | -35 | -1% | 133,800 |
| 2018/02/22 | 3,635 | 3,635 | 3,440 | 3,475 | -175 | -4.8% | 252,500 |
| 2018/02/21 | 3,535 | 3,700 | 3,510 | 3,650 | +180 | +5.2% | 297,800 |
| 2018/02/20 | 3,460 | 3,490 | 3,415 | 3,470 | +25 | +0.7% | 98,100 |
| 2018/02/19 | 3,285 | 3,510 | 3,285 | 3,445 | +150 | +4.6% | 203,800 |
| 2018/02/16 | 3,370 | 3,370 | 3,260 | 3,295 | -50 | -1.5% | 400,500 |
| 2018/02/15 | 3,340 | 3,435 | 3,320 | 3,345 | -10 | -0.3% | 207,900 |
| 2018/02/14 | 3,520 | 3,585 | 3,325 | 3,355 | -165 | -4.7% | 268,100 |
| 2018/02/13 | 3,720 | 3,720 | 3,505 | 3,520 | -80 | -2.2% | 260,400 |
| 2018/02/09 | 3,320 | 3,605 | 3,310 | 3,600 | -25 | -0.7% | 290,600 |
| 2018/02/08 | 3,500 | 3,680 | 3,480 | 3,625 | +165 | +4.8% | 225,800 |
| 2018/02/07 | 3,755 | 3,800 | 3,440 | 3,460 | -50 | -1.4% | 258,300 |
| 2018/02/06 | 3,395 | 3,615 | 3,300 | 3,510 | -375 | -9.7% | 435,500 |
| 2018/02/05 | 3,880 | 3,990 | 3,770 | 3,885 | -125 | -3.1% | 290,800 |
| 2018/02/02 | 3,895 | 4,030 | 3,840 | 4,010 | +155 | +4% | 268,900 |
| 2018/02/01 | 3,650 | 3,890 | 3,645 | 3,855 | +290 | +8.1% | 366,800 |
1751～
1800
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
