3844 コムチュア

株価チャート

2020/03/31

2019/10/31～2020/03/31

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2020
03/31	2,148	2,240	2,148	2,200	+4.56%	208,200	709億3152万	+9.89%	35.53	6.26
03/30	2,048	2,104	2,019	2,104	+1.06%	158,300	678億3632万	+5.04%	33.98	5.99
03/27	2,098	2,140	2,033	2,082	+2.31%	318,900	671億2701万	+3.63%	33.62	5.93
03/26	1,998	2,081	1,990	2,035	-0.25%	167,300	656億1165万	+1.04%	32.86	5.79
03/25	2,099	2,099	1,986	2,040	+1.04%	256,100	657億7286万	+0.94%	32.94	5.81
03/24	2,047	2,150	1,990	2,019	+3.01%	218,200	650億9579万	-0.54%	32.6	5.75
03/23	1,935	1,985	1,828	1,960	-0.76%	334,300	631億9353万	-4.25%	31.65	5.58
03/19	1,838	1,975	1,804	1,975	+12.34%	318,600	636億7716万	-4.54%	31.89	5.62
03/18	1,723	1,872	1,721	1,758	+4.33%	298,400	566億8073万	-15.8%	28.39	5.01
03/17	1,469	1,731	1,469	1,685	+11.07%	535,200	543億2709万	-20.33%	27.21	4.8
03/16	1,540	1,661	1,510	1,517	-1.04%	253,200	489億1050万	-29.24%	24.5	4.32
03/13	1,491	1,567	1,412	1,533	-9.77%	463,900	494億2637万	-29.68%	24.76	4.36
03/12	1,735	1,800	1,662	1,699	-6.39%	327,200	547億7847万	-23.12%	27.44	4.84
03/11	1,979	1,993	1,815	1,815	-7.96%	202,600	585億1850万	-18.57%	29.31	5.17
03/10	1,892	1,982	1,800	1,972	0%	265,400	635億8043万	-12.04%	31.84	5.61
03/09	2,141	2,164	1,964	1,972	-11.77%	268,300	635億8043万	-12.32%	31.84	5.61
03/06	2,214	2,267	2,208	2,235	+0.09%	300,200	720億5997万	-0.93%	36.09	6.36
03/05	2,257	2,268	2,203	2,233	+2.43%	210,300	719億9549万	-1.46%	36.06	6.36
03/04	2,148	2,215	2,145	2,180	-0.68%	218,100	702億8668万	-4.22%	35.2	6.21
03/03	2,319	2,334	2,174	2,195	-2.14%	314,900	707億7031万	-4.06%	35.45	6.25
03/02	2,104	2,284	2,102	2,243	+6.05%	221,100	723億1790万	-2.48%	36.22	6.39
02/28	2,108	2,155	2,089	2,115	-2.62%	373,400	681億9098万	-8.44%	34.15	6.02
02/27	2,172	2,191	2,120	2,172	+0.98%	309,300	700億2875万	-6.58%	35.07	6.18
02/26	2,126	2,158	2,114	2,151	-0.05%	190,700	693億5168万	-7.96%	34.73	6.12
02/25	2,124	2,176	2,120	2,152	-3.76%	148,700	693億8392万	-8.43%	34.75	6.13
02/21	2,220	2,271	2,216	2,236	-0.97%	85,600	720億9221万	-5.37%	36.11	6.37
02/20	2,267	2,310	2,256	2,258	+2.31%	148,700	728億153万	-4.93%	36.46	6.43
02/19	2,225	2,246	2,193	2,207	+0.64%	117,000	711億5721万	-7.39%	35.64	6.28
02/18	2,279	2,293	2,187	2,193	-3.94%	152,100	707億582万	-8.4%	35.41	6.24
02/17	2,389	2,389	2,283	2,283	-6.17%	123,200	736億757万	-5.19%	36.87	6.5
02/14	2,499	2,529	2,425	2,433	-2.8%	148,500	784億4381万	+0.54%	39.29	6.93
02/13	2,471	2,506	2,418	2,503	+1.91%	145,600	807億72万	+3.34%	40.42	7.13
02/12	2,430	2,505	2,420	2,456	+1.03%	170,300	791億8536万	+1.45%	39.66	6.99
02/10	2,408	2,493	2,408	2,431	+0.62%	147,100	783億7932万	+0.54%	39.26	6.92
02/07	2,433	2,475	2,392	2,416	+0.33%	224,900	778億9570万	+0.04%	39.01	6.88
02/06	2,331	2,426	2,321	2,408	+5.57%	324,900	776億3777万	-0.25%	38.88	6.86
02/05	2,231	2,294	2,216	2,281	+4.92%	251,800	735億4308万	-5.51%	36.83	6.49
02/04	2,143	2,206	2,129	2,174	+1.49%	193,200	700億9323万	-10.17%	35.11	6.19
02/03	2,083	2,160	2,082	2,142	-0.19%	221,900	690億6150万	-11.85%	34.59	6.1
01/31	2,168	2,212	2,144	2,146	-1.01%	286,500	691億9047万	-12.12%	34.65	6.11
01/30	2,220	2,330	2,150	2,168	-12.05%	733,900	698億9978万	-11.62%	35.01	6.17
01/29	2,501	2,516	2,451	2,465	-0.8%	264,000	794億7554万	+0.04%	39.81	7.02
01/28	2,464	2,502	2,443	2,485	+0.2%	187,400	801億2037万	+0.93%	40.13	7.08
01/27	2,442	2,500	2,441	2,480	-0.8%	173,900	799億5916万	+0.81%	40.05	7.06
01/24	2,510	2,521	2,480	2,500	+0.36%	98,900	806億400万	+1.71%	40.37	7.12
01/23	2,468	2,505	2,457	2,491	+0.2%	148,000	803億1382万	+1.51%	40.23	7.09
01/22	2,488	2,527	2,482	2,486	+0.04%	124,100	801億5261万	+1.51%	40.14	7.08
01/21	2,474	2,503	2,473	2,485	+0.24%	88,900	801億2037万	+1.64%	40.13	7.08
01/20	2,477	2,500	2,453	2,479	+0.08%	94,500	799億2692万	+1.52%	40.03	7.06
01/17	2,513	2,548	2,475	2,477	-1.75%	129,600	798億6244万	+1.56%	40	7.05
01/16	2,451	2,529	2,450	2,521	+2.06%	160,900	812億8107万	+3.53%	40.71	7.18
01/15	2,468	2,492	2,458	2,470	-0.4%	95,000	796億3675万	+1.65%	39.89	7.03
01/14	2,508	2,526	2,468	2,480	-2.29%	149,700	799億5916万	+2.18%	40.05	7.06
01/10	2,576	2,587	2,507	2,538	-1.48%	139,900	818億2918万	+4.75%	40.98	7.23
01/09	2,541	2,590	2,541	2,576	+3.41%	185,700	830億5436万	+6.53%	41.6	7.33
01/08	2,450	2,533	2,444	2,491	+0.65%	222,900	803億1382万	+3.36%	40.23	7.09
01/07	2,416	2,506	2,416	2,475	+3.3%	180,600	797億9796万	+2.91%	39.97	7.05
01/06	2,340	2,397	2,327	2,396	+1.96%	145,900	772億5087万	-0.21%	38.69	6.82
2019
12/30	2,372	2,376	2,305	2,350	-1.71%	155,000	757億6776万	-2.04%	37.95	6.69
12/27	2,416	2,422	2,385	2,391	-0.71%	101,400	770億8966万	-0.46%	38.61	6.81
12/26	2,406	2,430	2,389	2,408	-0.91%	192,900	776億3777万	+0.17%	38.88	6.86
12/25	2,410	2,448	2,405	2,430	0%	109,600	783億4708万	+1.04%	39.24	6.92
12/24	2,394	2,445	2,394	2,430	+0.16%	116,600	783億4708万	+1.12%	39.24	6.92
12/23	2,430	2,468	2,409	2,426	-0.29%	124,700	782億1812万	+1.13%	39.18	6.91
12/20	2,449	2,468	2,411	2,433	+0.29%	113,900	784億4381万	+1.76%	39.29	6.93
12/19	2,423	2,478	2,419	2,426	-0.33%	103,000	782億1812万	+1.98%	39.18	6.91
12/18	2,440	2,459	2,418	2,434	-0.21%	124,700	784億7605万	+2.92%	39.3	6.93
12/17	2,426	2,442	2,396	2,439	+0.91%	105,900	786億3726万	+3.79%	39.39	6.94
12/16	2,400	2,491	2,399	2,417	+1.13%	182,900	779億2794万	+3.38%	39.03	6.88
12/13	2,399	2,401	2,367	2,390	+0.67%	136,900	770億5742万	+2.88%	38.59	6.81
12/12	2,401	2,402	2,329	2,374	-1.12%	225,000	765億4155万	+2.82%	38.34	6.76
12/11	2,404	2,411	2,385	2,401	-0.08%	100,000	774億1208万	+4.48%	38.77	6.84
12/10	2,390	2,414	2,390	2,403	+0.54%	111,300	774億7656万	+5.21%	38.8	6.84
12/09	2,409	2,418	2,365	2,390	-0.13%	99,700	770億5742万	+5.29%	38.59	6.81
12/06	2,377	2,400	2,373	2,393	+0.25%	79,800	771億5414万	+6.03%	38.64	6.81
12/05	2,390	2,400	2,355	2,387	-0.42%	122,500	769億6069万	+6.37%	38.55	6.8
12/04	2,378	2,403	2,378	2,397	+0.29%	81,200	772億8311万	+7.39%	38.71	6.82
12/03	2,362	2,403	2,360	2,390	-0.5%	91,700	770億5742万	+7.75%	38.59	6.81
12/02	2,386	2,429	2,385	2,402	+1.48%	147,700	774億4432万	+9.03%	38.79	6.84
11/29	2,374	2,380	2,342	2,367	-0.21%	79,300	763億1586万	+8.23%	38.22	6.74
11/28	2,373	2,384	2,333	2,372	-0.55%	148,800	764億7707万	+9.26%	38.3	6.75
11/27	2,365	2,398	2,313	2,385	+2.1%	239,100	768億9621万	+10.72%	38.51	6.79
11/26	2,413	2,421	2,320	2,336	-3.67%	383,000	753億1637万	+9.36%	37.72	6.65
11/25	2,433	2,448	2,407	2,425	-0.45%	170,800	781億8588万	+14.49%	39.16	6.9
11/22	2,431	2,444	2,398	2,436	0%	182,900	785億4053万	+16.22%	39.34	6.94
11/21	2,364	2,438	2,359	2,436	+2.14%	207,100	785億4053万	+17.4%	39.34	6.94
11/20	2,358	2,388	2,331	2,385	+2.32%	253,600	768億9621万	+16.11%	38.51	6.79
11/19	2,234	2,333	2,233	2,331	+4.53%	374,000	751億5516万	+14.43%	37.64	6.64
11/18	2,185	2,244	2,184	2,230	+4.16%	375,100	718億9876万	+10.29%	36.01	6.35
11/15	2,091	2,163	2,064	2,141	+3.48%	189,500	690億2926万	+6.31%	34.57	6.1
11/14	2,050	2,103	2,043	2,069	+0.63%	107,300	667億787万	+3.04%	33.41	5.89
11/13	2,105	2,127	2,046	2,056	-3.25%	226,000	662億8872万	+2.49%	33.2	5.85
11/12	2,080	2,177	2,075	2,125	+3.41%	337,300	685億1340万	+5.99%	34.31	6.05
11/11	2,041	2,098	2,034	2,055	+0.2%	182,100	662億5648万	+2.75%	33.18	5.85
11/08	2,097	2,097	2,034	2,051	-1.25%	333,200	661億2752万	+2.5%	33.12	5.84
11/07	2,050	2,077	2,035	2,077	+1.12%	188,100	669億6580万	+3.85%	33.54	5.91
11/06	2,085	2,087	2,032	2,054	-0.05%	185,800	662億2424万	+2.75%	33.17	5.85
11/05	2,092	2,108	2,044	2,055	-1.25%	198,600	662億5648万	+2.85%	33.18	5.85
11/01	2,048	2,089	2,036	2,081	+0.63%	165,300	670億9476万	+4.21%	33.6	5.93
10/31	1,948	2,076	1,940	2,068	-0.53%	419,900	666億7562万	+3.66%	33.39	5.89

3844 コムチュア

株価チャート

2019/10/31～2020/03/31

株価推移

開示資料

決算

株式

チャート