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
2,292.6
円
(13:28)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,246 | 2,309 | 2,192 | 2,289 | +43 | +1.9 | 710,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 2,025 | 2,037 | 1,933 | 1,936 | -91 | -4.5 | 720,700 |
| 10/4 | 2,013 | 2,085 | 2,007 | 2,027 | -8 | -0.4 | 569,400 |
| 9/27 | 2,077 | 2,105 | 2,005 | 2,035 | -45 | -2.2 | 645,600 |
| 9/20 | 1,855 | 2,145 | 1,855 | 2,080 | +220 | +11.8 | 1,632,600 |
| 9/13 | 1,957 | 1,965 | 1,855 | 1,860 | -90 | -4.6 | 949,400 |
| 9/6 | 1,872 | 1,992 | 1,842 | 1,950 | +60 | +3.2 | 858,000 |
| 8/30 | 1,980 | 2,012 | 1,822 | 1,890 | -125 | -6.2 | 1,618,800 |
| 8/23 | 2,045 | 2,127 | 1,997 | 2,015 | -2 | -0.1 | 854,800 |
| 8/16 | 1,985 | 2,120 | 1,967 | 2,017 | +2 | +0.1 | 1,102,800 |
| 8/9 | 2,045 | 2,070 | 1,877 | 2,015 | -17 | -0.8 | 1,390,000 |
| 8/2 | 1,987 | 2,180 | 1,950 | 2,032 | +67 | +3.4 | 2,288,400 |
| 7/26 | 2,077 | 2,077 | 1,927 | 1,965 | -130 | -6.2 | 1,075,800 |
| 7/19 | 2,022 | 2,115 | 2,005 | 2,095 | +58 | +2.9 | 660,800 |
| 7/12 | 2,147 | 2,165 | 2,022 | 2,037 | -85 | -4.0 | 1,083,400 |
| 7/5 | 1,977 | 2,122 | 1,965 | 2,122 | +205 | +10.7 | 1,171,000 |
| 6/28 | 2,097 | 2,097 | 1,840 | 1,917 | -165 | -7.9 | 1,087,000 |
| 6/21 | 2,047 | 2,105 | 2,012 | 2,082 | +27 | +1.3 | 777,600 |
| 6/14 | 2,087 | 2,102 | 1,970 | 2,055 | -7 | -0.3 | 1,210,800 |
| 6/7 | 2,152 | 2,192 | 2,022 | 2,062 | -120 | -5.5 | 1,628,400 |
| 5/31 | 2,195 | 2,292 | 2,160 | 2,182 | +15 | +0.7 | 1,447,400 |
| 5/24 | 2,217 | 2,232 | 2,140 | 2,167 | -28 | -1.3 | 1,447,800 |
| 5/17 | 2,082 | 2,200 | 1,970 | 2,195 | +100 | +4.8 | 1,683,000 |
| 5/10 | 1,937 | 2,265 | 1,870 | 2,095 | +188 | +9.9 | 2,414,600 |
| 4/26 | 1,825 | 1,910 | 1,797 | 1,907 | +82 | +4.5 | 1,131,000 |
| 4/19 | 1,830 | 1,875 | 1,785 | 1,825 | +10 | +0.6 | 908,200 |
| 4/12 | 1,757 | 1,830 | 1,735 | 1,815 | +50 | +2.8 | 749,800 |
| 4/5 | 1,842 | 1,857 | 1,747 | 1,765 | -55 | -3.0 | 984,800 |
| 3/29 | 1,620 | 1,847 | 1,602 | 1,820 | +135 | +8.0 | 1,555,200 |
| 3/22 | 1,700 | 1,735 | 1,662 | 1,685 | ー | ー | 675,600 |
▶︎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
