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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2024/07/24 | 1,884 | 1,902 | 1,881 | 1,890 | -7 | -0.4% | 88,300 |
| 2024/07/23 | 1,897 | 1,902 | 1,868 | 1,897 | +37 | +2% | 111,200 |
| 2024/07/22 | 1,884 | 1,898 | 1,849 | 1,860 | -24 | -1.3% | 90,600 |
| 2024/07/19 | 1,884 | 1,893 | 1,867 | 1,884 | -6 | -0.3% | 70,500 |
| 2024/07/18 | 1,880 | 1,924 | 1,862 | 1,890 | -11 | -0.6% | 77,100 |
| 2024/07/17 | 1,902 | 1,928 | 1,900 | 1,901 | -1 | -0.1% | 71,900 |
| 2024/07/16 | 1,880 | 1,922 | 1,880 | 1,902 | +8 | +0.4% | 95,900 |
| 2024/07/12 | 1,840 | 1,905 | 1,840 | 1,894 | +40 | +2.2% | 174,300 |
| 2024/07/11 | 1,850 | 1,863 | 1,836 | 1,854 | +17 | +0.9% | 83,000 |
| 2024/07/10 | 1,848 | 1,850 | 1,813 | 1,837 | -13 | -0.7% | 105,000 |
| 2024/07/09 | 1,838 | 1,858 | 1,833 | 1,850 | +24 | +1.3% | 116,300 |
| 2024/07/08 | 1,819 | 1,839 | 1,819 | 1,826 | +23 | +1.3% | 88,200 |
| 2024/07/05 | 1,820 | 1,825 | 1,800 | 1,803 | -17 | -0.9% | 100,000 |
| 2024/07/04 | 1,845 | 1,847 | 1,817 | 1,820 | -20 | -1.1% | 107,700 |
| 2024/07/03 | 1,851 | 1,855 | 1,836 | 1,840 | -10 | -0.5% | 77,100 |
| 2024/07/02 | 1,832 | 1,854 | 1,828 | 1,850 | +12 | +0.7% | 108,900 |
| 2024/07/01 | 1,840 | 1,865 | 1,829 | 1,838 | +13 | +0.7% | 154,000 |
| 2024/06/28 | 1,813 | 1,831 | 1,811 | 1,825 | +12 | +0.7% | 105,600 |
| 2024/06/27 | 1,826 | 1,826 | 1,790 | 1,813 | +28 | +1.6% | 146,800 |
| 2024/06/26 | 1,790 | 1,802 | 1,774 | 1,785 | +2 | +0.1% | 155,900 |
| 2024/06/25 | 1,750 | 1,784 | 1,750 | 1,783 | +33 | +1.9% | 138,800 |
| 2024/06/24 | 1,751 | 1,757 | 1,742 | 1,750 | +1 | +0.1% | 190,000 |
| 2024/06/21 | 1,782 | 1,797 | 1,748 | 1,749 | -33 | -1.9% | 203,300 |
| 2024/06/20 | 1,777 | 1,790 | 1,773 | 1,782 | -5 | -0.3% | 96,200 |
| 2024/06/19 | 1,786 | 1,799 | 1,779 | 1,787 | +4 | +0.2% | 90,900 |
| 2024/06/18 | 1,800 | 1,808 | 1,783 | 1,783 | -5 | -0.3% | 113,300 |
| 2024/06/17 | 1,793 | 1,793 | 1,768 | 1,788 | -9 | -0.5% | 99,700 |
| 2024/06/14 | 1,771 | 1,809 | 1,768 | 1,797 | +10 | +0.6% | 97,000 |
| 2024/06/13 | 1,805 | 1,807 | 1,787 | 1,787 | -19 | -1.1% | 84,300 |
| 2024/06/12 | 1,827 | 1,856 | 1,801 | 1,806 | ±0 | ±0% | 124,900 |
| 2024/06/11 | 1,818 | 1,821 | 1,805 | 1,806 | -19 | -1% | 53,500 |
| 2024/06/10 | 1,800 | 1,830 | 1,798 | 1,825 | +21 | +1.2% | 61,500 |
| 2024/06/07 | 1,796 | 1,810 | 1,794 | 1,804 | +3 | +0.2% | 48,400 |
| 2024/06/06 | 1,814 | 1,820 | 1,795 | 1,801 | -11 | -0.6% | 81,400 |
| 2024/06/05 | 1,801 | 1,815 | 1,798 | 1,812 | -1 | -0.1% | 75,900 |
| 2024/06/04 | 1,800 | 1,829 | 1,791 | 1,813 | +9 | +0.5% | 108,300 |
| 2024/06/03 | 1,806 | 1,819 | 1,800 | 1,804 | +8 | +0.4% | 80,600 |
| 2024/05/31 | 1,774 | 1,797 | 1,764 | 1,796 | +17 | +1% | 110,500 |
| 2024/05/30 | 1,770 | 1,785 | 1,755 | 1,779 | -15 | -0.8% | 162,400 |
| 2024/05/29 | 1,864 | 1,870 | 1,794 | 1,794 | -60 | -3.2% | 167,000 |
| 2024/05/28 | 1,864 | 1,877 | 1,850 | 1,854 | -8 | -0.4% | 135,800 |
| 2024/05/27 | 1,854 | 1,869 | 1,844 | 1,862 | +15 | +0.8% | 78,200 |
| 2024/05/24 | 1,820 | 1,849 | 1,811 | 1,847 | -13 | -0.7% | 120,200 |
| 2024/05/23 | 1,841 | 1,861 | 1,834 | 1,860 | +19 | +1% | 88,100 |
| 2024/05/22 | 1,878 | 1,878 | 1,840 | 1,841 | -45 | -2.4% | 146,400 |
| 2024/05/21 | 1,918 | 1,927 | 1,879 | 1,886 | -12 | -0.6% | 113,600 |
| 2024/05/20 | 1,904 | 1,914 | 1,889 | 1,898 | +8 | +0.4% | 102,300 |
| 2024/05/17 | 1,900 | 1,915 | 1,887 | 1,890 | -16 | -0.8% | 75,700 |
251～
300
件表示中 / 3105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 | 176,600円 | +10.1% | +7.3% | 2.83% | 16.94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 |
| ビジョン | 113,100円 | +12.6% | +18.9% | 3.98% | 12.69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 |
| アイスタイル | 62,300円 | +22.1% | +91.7% | 0.16% | 24.10倍 | 4.66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 |
| じげん | 51,500円 | +10.0% | +3.9% | 2.14% | 12.75倍 | 2.57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 |
| ＨＥＮＮＧＥ | 171,500円 | +30.1% | +75.0% | 0.23% | 43.66倍 | 14.98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 |
市場注目の銘柄
チャート関連のコラム
