3844東証P貸借
業種 情報・通信業
コムチュア 株価時系列データ
PTS
2,288.1
円
(11:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,531 (24/10/31) | 1,378 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,531 (24/10/31) | 1,378 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,246 | 2,309 | 2,192 | 2,288 | +42 | +1.9 | 499,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 2,235 | 2,295 | 2,104 | 2,246 | +32 | +1.5 | 977,900 |
| 12/6 | 2,212 | 2,222 | 2,154 | 2,214 | +29 | +1.3 | 617,100 |
| 11/29 | 2,270 | 2,279 | 2,174 | 2,185 | -64 | -2.9 | 1,429,400 |
| 11/22 | 2,234 | 2,294 | 2,204 | 2,249 | -13 | -0.6 | 1,008,000 |
| 11/15 | 2,272 | 2,313 | 2,191 | 2,262 | -25 | -1.1 | 1,363,600 |
| 11/8 | 2,301 | 2,395 | 2,249 | 2,287 | -13 | -0.6 | 1,663,600 |
| 11/1 | 1,809 | 2,531 | 1,795 | 2,300 | +491 | +27.1 | 2,779,500 |
| 10/25 | 1,872 | 1,915 | 1,796 | 1,809 | -80 | -4.2 | 621,400 |
| 10/18 | 1,910 | 1,923 | 1,866 | 1,889 | -6 | -0.3 | 629,300 |
| 10/11 | 1,861 | 1,934 | 1,828 | 1,895 | +74 | +4.1 | 1,051,300 |
| 10/4 | 1,728 | 1,826 | 1,700 | 1,821 | +89 | +5.1 | 938,700 |
| 9/27 | 1,629 | 1,738 | 1,615 | 1,732 | +123 | +7.6 | 1,068,700 |
| 9/20 | 1,548 | 1,628 | 1,505 | 1,609 | +75 | +4.9 | 539,000 |
| 9/13 | 1,526 | 1,566 | 1,502 | 1,534 | -32 | -2.0 | 615,900 |
| 9/6 | 1,669 | 1,696 | 1,561 | 1,566 | -69 | -4.2 | 511,600 |
| 8/30 | 1,570 | 1,675 | 1,570 | 1,635 | +74 | +4.7 | 495,200 |
| 8/23 | 1,545 | 1,607 | 1,513 | 1,561 | +6 | +0.4 | 617,400 |
| 8/16 | 1,472 | 1,557 | 1,472 | 1,555 | +92 | +6.3 | 535,700 |
| 8/9 | 1,561 | 1,657 | 1,378 | 1,463 | -250 | -14.6 | 2,072,700 |
| 8/2 | 1,873 | 1,901 | 1,713 | 1,713 | -140 | -7.6 | 510,500 |
| 7/26 | 1,884 | 1,902 | 1,835 | 1,853 | -31 | -1.7 | 543,100 |
| 7/19 | 1,880 | 1,928 | 1,862 | 1,884 | -10 | -0.5 | 315,400 |
| 7/12 | 1,819 | 1,905 | 1,813 | 1,894 | +91 | +5.1 | 566,800 |
| 7/5 | 1,840 | 1,865 | 1,800 | 1,803 | -22 | -1.2 | 547,700 |
| 6/28 | 1,751 | 1,831 | 1,742 | 1,825 | +76 | +4.4 | 737,100 |
| 6/21 | 1,793 | 1,808 | 1,748 | 1,749 | -48 | -2.7 | 603,400 |
| 6/14 | 1,800 | 1,856 | 1,768 | 1,797 | -7 | -0.4 | 421,200 |
| 6/7 | 1,806 | 1,829 | 1,791 | 1,804 | +8 | +0.5 | 394,600 |
| 5/31 | 1,854 | 1,877 | 1,755 | 1,796 | -51 | -2.8 | 653,900 |
| 5/24 | 1,904 | 1,927 | 1,811 | 1,847 | -43 | -2.3 | 570,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
