！決算発表予定日 2024/05/10
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,506 (23/09/07) | 1,710 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,220 (24/03/07) | 1,710 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,967 | 1,970 | 1,886 | 1,894 | -15 | -0.8 | 384,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,804 | 1,928 | 1,784 | 1,909 | +137 | +7.7 | 909,500 |
| 4/19 | 1,896 | 1,925 | 1,757 | 1,772 | -151 | -7.9 | 661,800 |
| 4/12 | 1,906 | 1,965 | 1,898 | 1,923 | +44 | +2.3 | 488,500 |
| 4/5 | 2,034 | 2,034 | 1,852 | 1,879 | -144 | -7.1 | 773,000 |
| 3/29 | 2,017 | 2,046 | 1,961 | 2,023 | 0 | 0.0 | 921,000 |
| 3/22 | 2,039 | 2,060 | 2,000 | 2,023 | +14 | +0.7 | 868,600 |
| 3/15 | 2,002 | 2,086 | 1,960 | 2,009 | -67 | -3.2 | 1,610,500 |
| 3/8 | 1,923 | 2,220 | 1,918 | 2,076 | +233 | +12.6 | 6,363,500 |
| 3/1 | 1,950 | 1,984 | 1,813 | 1,843 | -104 | -5.3 | 897,900 |
| 2/22 | 1,810 | 1,998 | 1,794 | 1,947 | +140 | +7.8 | 942,200 |
| 2/16 | 1,798 | 1,811 | 1,710 | 1,807 | +29 | +1.6 | 1,079,500 |
| 2/9 | 1,900 | 1,970 | 1,761 | 1,778 | -102 | -5.4 | 1,280,600 |
| 2/2 | 1,868 | 1,938 | 1,807 | 1,880 | +32 | +1.7 | 911,100 |
| 1/26 | 1,826 | 1,879 | 1,826 | 1,848 | +28 | +1.5 | 569,700 |
| 1/19 | 1,907 | 1,918 | 1,800 | 1,820 | -79 | -4.2 | 689,400 |
| 1/12 | 1,865 | 1,934 | 1,851 | 1,899 | +54 | +2.9 | 536,300 |
| 1/5 | 1,840 | 1,907 | 1,833 | 1,845 | -4 | -0.2 | 345,700 |
| 12/29 | 1,790 | 1,866 | 1,772 | 1,849 | +75 | +4.2 | 725,700 |
| 12/22 | 1,767 | 1,811 | 1,744 | 1,774 | -23 | -1.3 | 884,300 |
| 12/15 | 1,870 | 1,905 | 1,792 | 1,797 | -59 | -3.2 | 731,500 |
| 12/8 | 2,008 | 2,036 | 1,841 | 1,856 | -127 | -6.4 | 781,200 |
| 12/1 | 2,039 | 2,046 | 1,974 | 1,983 | -52 | -2.6 | 526,500 |
| 11/24 | 1,973 | 2,065 | 1,973 | 2,035 | +74 | +3.8 | 375,000 |
| 11/17 | 1,949 | 2,022 | 1,935 | 1,961 | +30 | +1.6 | 424,900 |
| 11/10 | 2,134 | 2,140 | 1,914 | 1,931 | -153 | -7.3 | 572,100 |
| 11/2 | 2,015 | 2,087 | 1,882 | 2,084 | +45 | +2.2 | 1,162,100 |
| 10/27 | 2,130 | 2,142 | 2,014 | 2,039 | -89 | -4.2 | 665,900 |
| 10/20 | 2,222 | 2,251 | 2,095 | 2,128 | -135 | -6.0 | 381,000 |
| 10/13 | 2,353 | 2,353 | 2,219 | 2,263 | -49 | -2.1 | 339,100 |
| 10/6 | 2,335 | 2,342 | 2,207 | 2,312 | -5 | -0.2 | 421,800 |
▶︎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