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 |
|---|---|---|---|---|---|---|---|
| 2017/06/01 | 1,545 | 1,586.7 | 1,538.3 | 1,576.7 | +31.7 | +2.1% | 112,200 |
| 2017/05/31 | 1,526.7 | 1,558.3 | 1,526.7 | 1,545 | +13.3 | +0.9% | 58,200 |
| 2017/05/30 | 1,555 | 1,558.3 | 1,523.3 | 1,531.7 | -6.6 | -0.4% | 124,500 |
| 2017/05/29 | 1,513.3 | 1,555 | 1,503.3 | 1,538.3 | +18.3 | +1.2% | 92,400 |
| 2017/05/26 | 1,500 | 1,530 | 1,496.7 | 1,520 | +16.7 | +1.1% | 128,400 |
| 2017/05/25 | 1,530 | 1,533.3 | 1,500 | 1,503.3 | -36.7 | -2.4% | 120,300 |
| 2017/05/24 | 1,503.3 | 1,540 | 1,501.7 | 1,540 | +55 | +3.7% | 176,700 |
| 2017/05/23 | 1,450 | 1,498.3 | 1,440 | 1,485 | +51.7 | +3.6% | 183,000 |
| 2017/05/22 | 1,433.3 | 1,445 | 1,423.3 | 1,433.3 | +18.3 | +1.3% | 46,500 |
| 2017/05/19 | 1,440 | 1,448.3 | 1,411.7 | 1,415 | -25 | -1.7% | 78,300 |
| 2017/05/18 | 1,381.7 | 1,445 | 1,381.7 | 1,440 | +11.7 | +0.8% | 114,000 |
| 2017/05/17 | 1,443.3 | 1,443.3 | 1,411.7 | 1,428.3 | -18.4 | -1.3% | 105,900 |
| 2017/05/16 | 1,416.7 | 1,456.7 | 1,416.7 | 1,446.7 | +35 | +2.5% | 171,300 |
| 2017/05/15 | 1,375 | 1,411.7 | 1,375 | 1,411.7 | +36.7 | +2.7% | 106,800 |
| 2017/05/12 | 1,386.7 | 1,398.3 | 1,375 | 1,375 | -10 | -0.7% | 63,000 |
| 2017/05/11 | 1,373.3 | 1,416.7 | 1,373.3 | 1,385 | +11.7 | +0.9% | 180,600 |
| 2017/05/10 | 1,370 | 1,388.3 | 1,365 | 1,373.3 | +15 | +1.1% | 146,400 |
| 2017/05/09 | 1,328.3 | 1,380 | 1,328.3 | 1,358.3 | +30 | +2.3% | 221,700 |
| 2017/05/08 | 1,330 | 1,340 | 1,298.3 | 1,328.3 | ±0 | ±0% | 186,000 |
| 2017/05/02 | 1,341.7 | 1,341.7 | 1,313.3 | 1,328.3 | +33.3 | +2.6% | 316,800 |
| 2017/05/01 | 1,243.3 | 1,295 | 1,243.3 | 1,295 | +36.7 | +2.9% | 120,600 |
| 2017/04/28 | 1,268.3 | 1,268.3 | 1,255 | 1,258.3 | -13.4 | -1.1% | 42,600 |
| 2017/04/27 | 1,263.3 | 1,271.7 | 1,248.3 | 1,271.7 | +18.4 | +1.5% | 62,700 |
| 2017/04/26 | 1,243.3 | 1,265 | 1,236.7 | 1,253.3 | +30 | +2.5% | 105,300 |
| 2017/04/25 | 1,216.7 | 1,226.7 | 1,210 | 1,223.3 | +5 | +0.4% | 32,700 |
| 2017/04/24 | 1,238.3 | 1,241.7 | 1,213.3 | 1,218.3 | -5 | -0.4% | 81,600 |
| 2017/04/21 | 1,221.7 | 1,231.7 | 1,206.7 | 1,223.3 | +16.6 | +1.4% | 53,400 |
| 2017/04/20 | 1,226.7 | 1,228.3 | 1,205 | 1,206.7 | -23.3 | -1.9% | 46,200 |
| 2017/04/19 | 1,196.7 | 1,235 | 1,196.7 | 1,230 | +30 | +2.5% | 80,700 |
| 2017/04/18 | 1,198.3 | 1,226.7 | 1,190 | 1,200 | +5 | +0.4% | 62,400 |
| 2017/04/17 | 1,150 | 1,195 | 1,150 | 1,195 | +26.7 | +2.3% | 54,900 |
| 2017/04/14 | 1,200 | 1,200 | 1,166.7 | 1,168.3 | -30 | -2.5% | 53,100 |
| 2017/04/13 | 1,166.7 | 1,205 | 1,160 | 1,198.3 | +15 | +1.3% | 78,000 |
| 2017/04/12 | 1,193.3 | 1,193.3 | 1,153.3 | 1,183.3 | -25 | -2.1% | 112,500 |
| 2017/04/11 | 1,228.3 | 1,231.7 | 1,198.3 | 1,208.3 | -38.4 | -3.1% | 88,800 |
| 2017/04/10 | 1,251.7 | 1,253.3 | 1,236.7 | 1,246.7 | +16.7 | +1.4% | 79,800 |
| 2017/04/07 | 1,206.7 | 1,246.7 | 1,198.3 | 1,230 | +28.3 | +2.4% | 144,900 |
| 2017/04/06 | 1,221.7 | 1,228.3 | 1,193.3 | 1,201.7 | -40 | -3.2% | 101,100 |
| 2017/04/05 | 1,256.7 | 1,278.3 | 1,226.7 | 1,241.7 | -13.3 | -1.1% | 124,500 |
| 2017/04/04 | 1,300 | 1,315 | 1,253.3 | 1,255 | -33.3 | -2.6% | 146,700 |
| 2017/04/03 | 1,290 | 1,310 | 1,283.3 | 1,288.3 | -11.7 | -0.9% | 75,000 |
| 2017/03/31 | 1,306.7 | 1,331.7 | 1,300 | 1,300 | -13.3 | -1% | 90,600 |
| 2017/03/30 | 1,340 | 1,346.7 | 1,306.7 | 1,313.3 | -28.4 | -2.1% | 71,100 |
| 2017/03/29 | 1,333.3 | 1,356.7 | 1,321.7 | 1,341.7 | +13.4 | +1% | 113,700 |
| 2017/03/28 | 1,316.7 | 1,330 | 1,313.3 | 1,328.3 | +25 | +1.9% | 122,700 |
| 2017/03/27 | 1,320 | 1,325 | 1,303.3 | 1,303.3 | -15 | -1.1% | 75,600 |
| 2017/03/24 | 1,286.7 | 1,330 | 1,286.7 | 1,318.3 | +41.6 | +3.3% | 115,800 |
| 2017/03/23 | 1,300 | 1,306.7 | 1,276.7 | 1,276.7 | -16.6 | -1.3% | 52,200 |
| 2017/03/22 | 1,315 | 1,335 | 1,291.7 | 1,293.3 | -45 | -3.4% | 121,200 |
| 2017/03/21 | 1,300 | 1,340 | 1,298.3 | 1,338.3 | +48.3 | +3.7% | 157,200 |
2001～
2050
件表示中 / 3107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 | 177,000円 | +10.1% | +7.3% | 2.82% | 16.97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 |
| アイスタイル | 64,200円 | +22.1% | +91.7% | 0.16% | 24.84倍 | 4.80倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| ビジョン | 114,000円 | +12.6% | +18.9% | 3.95% | 12.80倍 | 3.21倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| アバントＧ | 152,500円 | +18.0% | +10.6% | 2.10% | 15.90倍 | 3.57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 |
| エムティーアイ | 91,700円 | +6.3% | +2.6% | 1.96% | 24.76倍 | 3.03倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
