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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,861 | 1,907 | 1,846 | 1,869 | +48 | +2.6% | 269,500 |
| 2024/10/04 | 1,804 | 1,821 | 1,790 | 1,821 | +32 | +1.8% | 170,600 |
| 2024/10/03 | 1,797 | 1,826 | 1,771 | 1,789 | +32 | +1.8% | 175,400 |
| 2024/10/02 | 1,748 | 1,768 | 1,745 | 1,757 | -1 | -0.1% | 181,000 |
| 2024/10/01 | 1,755 | 1,768 | 1,738 | 1,758 | +18 | +1% | 186,600 |
| 2024/09/30 | 1,728 | 1,766 | 1,700 | 1,740 | +8 | +0.5% | 225,100 |
| 2024/09/27 | 1,708 | 1,738 | 1,697 | 1,732 | +24 | +1.4% | 229,500 |
| 2024/09/26 | 1,669 | 1,715 | 1,656 | 1,708 | +65 | +4% | 377,600 |
| 2024/09/25 | 1,624 | 1,657 | 1,619 | 1,643 | +28 | +1.7% | 259,300 |
| 2024/09/24 | 1,629 | 1,639 | 1,615 | 1,615 | +6 | +0.4% | 202,300 |
| 2024/09/20 | 1,620 | 1,628 | 1,599 | 1,609 | +24 | +1.5% | 170,200 |
| 2024/09/19 | 1,582 | 1,598 | 1,565 | 1,585 | +35 | +2.3% | 135,800 |
| 2024/09/18 | 1,545 | 1,553 | 1,522 | 1,550 | +21 | +1.4% | 119,300 |
| 2024/09/17 | 1,548 | 1,548 | 1,505 | 1,529 | -5 | -0.3% | 113,700 |
| 2024/09/13 | 1,517 | 1,563 | 1,517 | 1,534 | +12 | +0.8% | 166,100 |
| 2024/09/12 | 1,544 | 1,551 | 1,513 | 1,522 | +9 | +0.6% | 159,300 |
| 2024/09/11 | 1,544 | 1,556 | 1,502 | 1,513 | -32 | -2.1% | 84,400 |
| 2024/09/10 | 1,560 | 1,566 | 1,543 | 1,545 | -9 | -0.6% | 82,400 |
| 2024/09/09 | 1,526 | 1,557 | 1,512 | 1,554 | -12 | -0.8% | 123,700 |
| 2024/09/06 | 1,627 | 1,628 | 1,561 | 1,566 | -60 | -3.7% | 139,900 |
| 2024/09/05 | 1,619 | 1,678 | 1,614 | 1,626 | -21 | -1.3% | 73,400 |
| 2024/09/04 | 1,642 | 1,666 | 1,623 | 1,647 | -35 | -2.1% | 135,500 |
| 2024/09/03 | 1,668 | 1,696 | 1,668 | 1,682 | +17 | +1% | 84,900 |
| 2024/09/02 | 1,669 | 1,678 | 1,646 | 1,665 | +30 | +1.8% | 77,900 |
| 2024/08/30 | 1,627 | 1,655 | 1,627 | 1,635 | +8 | +0.5% | 77,000 |
| 2024/08/29 | 1,630 | 1,646 | 1,620 | 1,627 | -6 | -0.4% | 54,000 |
| 2024/08/28 | 1,664 | 1,675 | 1,617 | 1,633 | -37 | -2.2% | 113,000 |
| 2024/08/27 | 1,645 | 1,670 | 1,640 | 1,670 | +42 | +2.6% | 122,800 |
| 2024/08/26 | 1,570 | 1,631 | 1,570 | 1,628 | +67 | +4.3% | 128,400 |
| 2024/08/23 | 1,587 | 1,590 | 1,557 | 1,561 | -26 | -1.6% | 106,000 |
| 2024/08/22 | 1,567 | 1,607 | 1,561 | 1,587 | +13 | +0.8% | 116,500 |
| 2024/08/21 | 1,575 | 1,588 | 1,557 | 1,574 | -5 | -0.3% | 96,800 |
| 2024/08/20 | 1,544 | 1,589 | 1,536 | 1,579 | +58 | +3.8% | 167,800 |
| 2024/08/19 | 1,545 | 1,560 | 1,513 | 1,521 | -34 | -2.2% | 130,300 |
| 2024/08/16 | 1,530 | 1,557 | 1,516 | 1,555 | +58 | +3.9% | 134,400 |
| 2024/08/15 | 1,532 | 1,532 | 1,496 | 1,497 | -35 | -2.3% | 123,800 |
| 2024/08/14 | 1,530 | 1,533 | 1,504 | 1,532 | -7 | -0.5% | 120,600 |
| 2024/08/13 | 1,472 | 1,541 | 1,472 | 1,539 | +76 | +5.2% | 156,900 |
| 2024/08/09 | 1,517 | 1,520 | 1,438 | 1,463 | -24 | -1.6% | 287,800 |
| 2024/08/08 | 1,455 | 1,526 | 1,402 | 1,487 | +20 | +1.4% | 345,800 |
| 2024/08/07 | 1,469 | 1,531 | 1,433 | 1,467 | -162 | -9.9% | 569,300 |
| 2024/08/06 | 1,525 | 1,657 | 1,525 | 1,629 | +230 | +16.4% | 435,300 |
| 2024/08/05 | 1,561 | 1,589 | 1,378 | 1,399 | -314 | -18.3% | 434,500 |
| 2024/08/02 | 1,750 | 1,778 | 1,713 | 1,713 | -108 | -5.9% | 177,000 |
| 2024/08/01 | 1,857 | 1,873 | 1,810 | 1,821 | -76 | -4% | 88,200 |
| 2024/07/31 | 1,855 | 1,897 | 1,846 | 1,897 | +29 | +1.6% | 70,100 |
| 2024/07/30 | 1,876 | 1,877 | 1,848 | 1,868 | -30 | -1.6% | 81,000 |
| 2024/07/29 | 1,873 | 1,901 | 1,868 | 1,898 | +45 | +2.4% | 94,200 |
| 2024/07/26 | 1,848 | 1,884 | 1,836 | 1,853 | +3 | +0.2% | 127,300 |
| 2024/07/25 | 1,875 | 1,877 | 1,835 | 1,850 | -40 | -2.1% | 125,700 |
201～
250
件表示中 / 3103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 | 178,000円 | +10.1% | +7.3% | 2.81% | 17.07倍 | 3.07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 |
| ビジョン | 113,000円 | +12.6% | +18.9% | 3.98% | 12.68倍 | 3.18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 | 152,700円 | +17.9% | +18.9% | 1.64% | 16.64倍 | 4.01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 |
| じげん | 51,800円 | +10.0% | +3.9% | 2.12% | 12.85倍 | 2.59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 |
| エムティーアイ | 93,700円 | +6.3% | +2.6% | 1.92% | 25.30倍 | 3.09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
