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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 1,876.7 | 1,923.3 | 1,860 | 1,890 | +23.3 | +1.2% | 122,400 |
| 2017/08/30 | 1,886.7 | 1,890 | 1,853.3 | 1,866.7 | -16.6 | -0.9% | 75,600 |
| 2017/08/29 | 1,850 | 1,893.3 | 1,833.3 | 1,883.3 | +33.3 | +1.8% | 89,700 |
| 2017/08/28 | 1,880 | 1,883.3 | 1,840 | 1,850 | -23.3 | -1.2% | 98,400 |
| 2017/08/25 | 1,903.3 | 1,913.3 | 1,873.3 | 1,873.3 | +3.3 | +0.2% | 50,400 |
| 2017/08/24 | 1,933.3 | 1,960 | 1,870 | 1,870 | -40 | -2.1% | 134,400 |
| 2017/08/23 | 1,830 | 1,926.7 | 1,830 | 1,910 | +103.3 | +5.7% | 256,800 |
| 2017/08/22 | 1,770 | 1,816.7 | 1,770 | 1,806.7 | +20 | +1.1% | 93,000 |
| 2017/08/21 | 1,756.7 | 1,800 | 1,750 | 1,786.7 | +13.4 | +0.8% | 105,300 |
| 2017/08/18 | 1,806.7 | 1,823.3 | 1,773.3 | 1,773.3 | -40 | -2.2% | 95,700 |
| 2017/08/17 | 1,793.3 | 1,820 | 1,793.3 | 1,813.3 | +20 | +1.1% | 56,700 |
| 2017/08/16 | 1,800 | 1,813.3 | 1,790 | 1,793.3 | -6.7 | -0.4% | 59,700 |
| 2017/08/15 | 1,743.3 | 1,806.7 | 1,736.7 | 1,800 | +66.7 | +3.8% | 103,800 |
| 2017/08/14 | 1,713.3 | 1,760 | 1,703.3 | 1,733.3 | -13.4 | -0.8% | 64,500 |
| 2017/08/10 | 1,713.3 | 1,750 | 1,713.3 | 1,746.7 | +20 | +1.2% | 53,400 |
| 2017/08/09 | 1,760 | 1,766.7 | 1,713.3 | 1,726.7 | -33.3 | -1.9% | 67,200 |
| 2017/08/08 | 1,763.3 | 1,776.7 | 1,746.7 | 1,760 | +3.3 | +0.2% | 72,300 |
| 2017/08/07 | 1,740 | 1,763.3 | 1,710 | 1,756.7 | +46.7 | +2.7% | 70,800 |
| 2017/08/04 | 1,700 | 1,726.7 | 1,690 | 1,710 | +16.7 | +1% | 75,300 |
| 2017/08/03 | 1,703.3 | 1,706.7 | 1,653.3 | 1,693.3 | -10 | -0.6% | 119,400 |
| 2017/08/02 | 1,740 | 1,750 | 1,703.3 | 1,703.3 | -6.7 | -0.4% | 139,500 |
| 2017/08/01 | 1,760 | 1,833.3 | 1,690 | 1,710 | +26.7 | +1.6% | 439,500 |
| 2017/07/31 | 1,716.7 | 1,733.3 | 1,683.3 | 1,683.3 | -33.4 | -1.9% | 81,000 |
| 2017/07/28 | 1,730 | 1,736.7 | 1,703.3 | 1,716.7 | -13.3 | -0.8% | 82,500 |
| 2017/07/27 | 1,700 | 1,750 | 1,690 | 1,730 | +40 | +2.4% | 83,700 |
| 2017/07/26 | 1,730 | 1,733.3 | 1,683.3 | 1,690 | -33.3 | -1.9% | 63,900 |
| 2017/07/25 | 1,690 | 1,726.7 | 1,690 | 1,723.3 | +33.3 | +2% | 78,300 |
| 2017/07/24 | 1,693.3 | 1,693.3 | 1,673.3 | 1,690 | -16.7 | -1% | 31,500 |
| 2017/07/21 | 1,673.3 | 1,710 | 1,673.3 | 1,706.7 | +26.7 | +1.6% | 55,800 |
| 2017/07/20 | 1,666.7 | 1,700 | 1,650 | 1,680 | +3.3 | +0.2% | 65,700 |
| 2017/07/19 | 1,611.7 | 1,680 | 1,611.7 | 1,676.7 | +50 | +3.1% | 96,000 |
| 2017/07/18 | 1,640 | 1,640 | 1,611.7 | 1,626.7 | -21.6 | -1.3% | 47,100 |
| 2017/07/14 | 1,680 | 1,680 | 1,636.7 | 1,648.3 | -31.7 | -1.9% | 64,500 |
| 2017/07/13 | 1,683.3 | 1,700 | 1,670 | 1,680 | +23.3 | +1.4% | 112,500 |
| 2017/07/12 | 1,661.7 | 1,673.3 | 1,630 | 1,656.7 | +18.4 | +1.1% | 87,900 |
| 2017/07/11 | 1,610 | 1,638.3 | 1,603.3 | 1,638.3 | +28.3 | +1.8% | 58,500 |
| 2017/07/10 | 1,591.7 | 1,631.7 | 1,591.7 | 1,610 | +10 | +0.6% | 53,100 |
| 2017/07/07 | 1,585 | 1,615 | 1,575 | 1,600 | -10 | -0.6% | 114,600 |
| 2017/07/06 | 1,623.3 | 1,645 | 1,596.7 | 1,610 | -5 | -0.3% | 103,800 |
| 2017/07/05 | 1,598.3 | 1,618.3 | 1,578.3 | 1,615 | +21.7 | +1.4% | 102,000 |
| 2017/07/04 | 1,661.7 | 1,661.7 | 1,588.3 | 1,593.3 | -38.4 | -2.4% | 162,600 |
| 2017/07/03 | 1,616.7 | 1,660 | 1,606.7 | 1,631.7 | +11.7 | +0.7% | 116,400 |
| 2017/06/30 | 1,616.7 | 1,648.3 | 1,616.7 | 1,620 | -40 | -2.4% | 162,900 |
| 2017/06/29 | 1,693.3 | 1,700 | 1,626.7 | 1,660 | -16.7 | -1% | 219,000 |
| 2017/06/28 | 1,743.3 | 1,753.3 | 1,666.7 | 1,676.7 | -93.3 | -5.3% | 230,400 |
| 2017/06/27 | 1,803.3 | 1,813.3 | 1,750 | 1,770 | -33.3 | -1.8% | 159,300 |
| 2017/06/26 | 1,710 | 1,803.3 | 1,703.3 | 1,803.3 | +120 | +7.1% | 205,800 |
| 2017/06/23 | 1,720 | 1,723.3 | 1,656.7 | 1,683.3 | -30 | -1.8% | 87,600 |
| 2017/06/22 | 1,683.3 | 1,723.3 | 1,676.7 | 1,713.3 | +16.6 | +1% | 103,200 |
| 2017/06/21 | 1,713.3 | 1,723.3 | 1,693.3 | 1,696.7 | -23.3 | -1.4% | 108,000 |
1901～
1950
件表示中 / 3070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 | 176,700円 | +10.1% | +7.3% | 2.83% | 16.95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 |
| エイベックス | 126,700円 | -1.3% | - | 3.95% | 44.76倍 | 1.07倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| 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 |
| セーフィー | 101,600円 | +22.3% | - | 0.00% | 564.44倍 | 6.61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 |
| ＪＦＥ－ＳＩ | 179,900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 |
市場注目の銘柄
チャート関連のコラム
