KabuInsight

コムチュア

3844
プライム/情報･通信業/COMTURE CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,451.01,475.01,451.01,455.0-6.0-0.41%164,000
2026-03-121,490.01,492.01,453.01,461.0-33.0-2.21%193,900
2026-03-111,533.01,538.01,494.01,494.0-38.0-2.48%181,700
2026-03-101,540.01,548.01,515.01,532.0+12.0+0.79%217,800
2026-03-091,520.01,525.01,476.01,520.0-23.0-1.49%334,900
2026-03-061,555.01,559.01,533.01,543.0-12.0-0.77%255,000
2026-03-051,556.01,571.01,538.01,555.0+4.0+0.26%254,800
2026-03-041,563.01,575.01,530.01,551.0+8.0+0.52%518,200
2026-03-031,540.01,575.01,526.01,543.0+8.0+0.52%653,700
2026-03-021,484.01,539.01,475.01,535.0+36.0+2.40%523,700
2026-02-271,485.01,501.01,476.01,499.0+44.0+3.02%479,900
2026-02-261,430.01,465.01,425.01,455.0+33.0+2.32%264,900
2026-02-251,430.01,433.01,418.01,422.0-2.0-0.14%147,100
2026-02-241,445.01,449.01,417.01,424.0-23.0-1.59%264,700
2026-02-201,463.01,465.01,447.01,447.0-16.0-1.09%193,700
2026-02-191,456.01,467.01,445.01,463.0+11.0+0.76%339,300
2026-02-181,440.01,456.01,435.01,452.0+13.0+0.90%155,700
2026-02-171,445.01,458.01,428.01,439.0-10.0-0.69%215,600
2026-02-161,433.01,459.01,432.01,449.0+17.0+1.19%178,900
2026-02-131,479.01,483.01,432.01,432.0-47.0-3.18%295,600
2026-02-121,498.01,508.01,471.01,479.0-19.0-1.27%368,200
2026-02-101,460.01,498.01,456.01,498.0+28.0+1.90%361,400
2026-02-091,540.01,544.01,451.01,470.0-69.0-4.48%728,900
2026-02-061,584.01,584.01,539.01,539.0-51.0-3.21%289,500
2026-02-051,589.01,613.01,581.01,590.0+13.0+0.82%148,100
2026-02-041,610.01,610.01,575.01,577.0-41.0-2.53%244,200
2026-02-031,628.01,628.01,606.01,618.0+14.0+0.87%107,800
2026-02-021,630.01,639.01,604.01,604.0-17.0-1.05%147,100
2026-01-301,628.01,632.01,621.01,621.0-8.0-0.49%87,000
2026-01-291,650.01,656.01,615.01,629.0-27.0-1.63%183,900
2026-01-281,666.01,671.01,656.01,656.0-14.0-0.84%129,000
2026-01-271,682.01,683.01,666.01,670.0-10.0-0.60%112,200
2026-01-261,720.01,722.01,678.01,680.0-57.0-3.28%175,800
2026-01-231,733.01,749.01,721.01,737.0+17.0+0.99%148,700
2026-01-221,705.01,730.01,704.01,720.0+22.0+1.30%133,200
2026-01-211,704.01,704.01,689.01,698.0-10.0-0.59%146,000
2026-01-201,718.01,735.01,696.01,708.0-10.0-0.58%142,600
2026-01-191,731.01,740.01,717.01,718.0-13.0-0.75%142,100
2026-01-161,720.01,737.01,716.01,731.0+9.0+0.52%149,300
2026-01-151,716.01,734.01,715.01,722.0+7.0+0.41%211,100
2026-01-141,722.01,731.01,713.01,715.0-14.0-0.81%113,100
2026-01-131,735.01,742.01,710.01,729.0+10.0+0.58%124,100
2026-01-091,712.01,725.01,709.01,719.0+10.0+0.59%90,800
2026-01-081,705.01,716.01,699.01,709.0+2.0+0.12%72,600
2026-01-071,712.01,735.01,703.01,707.0-23.0-1.33%140,700
2026-01-061,716.01,737.01,716.01,730.0+23.0+1.35%112,600
2026-01-051,717.01,726.01,696.01,707.0-3.0-0.18%213,000
2025-12-301,714.01,718.01,703.01,710.0-5.0-0.29%82,500
2025-12-291,720.01,722.01,706.01,715.0-6.0-0.35%133,300
2025-12-261,722.01,725.01,713.01,721.0-1.0-0.06%99,000
2025-12-251,705.01,741.01,692.01,722.0+37.0+2.20%131,500
2025-12-241,699.01,704.01,685.01,685.0-18.0-1.06%99,600
2025-12-231,696.01,710.01,696.01,703.0+8.0+0.47%103,200
2025-12-221,710.01,715.01,693.01,695.0-5.0-0.29%127,000
2025-12-191,680.01,710.01,678.01,700.0+28.0+1.67%198,200
2025-12-181,694.01,697.01,671.01,672.0-25.0-1.47%187,600
2025-12-171,698.01,705.01,685.01,697.0+17.0+1.01%150,300
2025-12-161,700.01,700.01,677.01,680.0-24.0-1.41%214,700
2025-12-151,689.01,725.01,689.01,704.0+40.0+2.40%278,900
2025-12-121,640.01,664.01,638.01,664.0+41.0+2.53%151,200
2025-12-111,643.01,652.01,621.01,623.0-31.0-1.87%145,200
2025-12-101,655.01,665.01,652.01,654.0+5.0+0.30%98,500
2025-12-091,652.01,658.01,639.01,649.0-3.0-0.18%91,700
2025-12-081,641.01,656.01,632.01,652.0+22.0+1.35%102,100
2025-12-051,650.01,653.01,628.01,630.0-32.0-1.93%140,600
2025-12-041,636.01,665.01,626.01,662.0+40.0+2.47%97,000
2025-12-031,637.01,642.01,620.01,622.0-16.0-0.98%96,200
2025-12-021,655.01,672.01,636.01,638.0-17.0-1.03%147,200
2025-12-011,645.01,670.01,636.01,655.0+27.0+1.66%183,300
2025-11-281,613.01,634.01,608.01,628.0+16.0+0.99%102,100
2025-11-271,591.01,614.01,590.01,612.0+10.0+0.62%80,300
2025-11-261,596.01,609.01,591.01,602.0+17.0+1.07%75,900
2025-11-251,597.01,598.01,576.01,585.0-12.0-0.75%113,800
2025-11-211,565.01,597.01,560.01,597.0+27.0+1.72%244,500
2025-11-201,579.01,580.01,556.01,570.0+12.0+0.77%183,700
2025-11-191,580.01,580.01,554.01,558.0-13.0-0.83%124,800
2025-11-181,580.01,590.01,561.01,571.0-8.0-0.51%118,300
2025-11-171,603.01,609.01,568.01,579.0-23.0-1.44%218,500
2025-11-141,594.01,610.01,585.01,602.0-4.0-0.25%159,100
2025-11-131,599.01,620.01,587.01,606.0+23.0+1.45%168,500
2025-11-121,578.01,609.01,577.01,583.0+9.0+0.57%145,600
2025-11-111,569.01,577.01,559.01,574.0-2.0-0.13%118,100
2025-11-101,538.01,580.01,538.01,576.0+15.0+0.96%231,100
2025-11-071,555.01,564.01,551.01,561.0+8.0+0.52%145,500
2025-11-061,577.01,583.01,553.01,553.0-24.0-1.52%130,500
2025-11-051,600.01,600.01,556.01,577.0-29.0-1.81%134,700
2025-11-041,581.01,608.01,571.01,606.0+19.0+1.20%176,000
2025-10-311,575.01,606.01,566.01,587.0+17.0+1.08%231,000
2025-10-301,554.01,570.01,552.01,570.0+23.0+1.49%123,700
2025-10-291,574.01,574.01,545.01,547.0-27.0-1.72%147,300
2025-10-281,619.01,620.01,574.01,574.0-58.0-3.55%125,200
2025-10-271,622.01,637.01,618.01,632.0+18.0+1.12%100,500
2025-10-241,608.01,614.01,600.01,614.0+7.0+0.44%74,500
2025-10-231,605.01,614.01,593.01,607.0-13.0-0.80%99,100
2025-10-221,625.01,626.01,608.01,620.0+14.0+0.87%135,000
2025-10-211,615.01,619.01,600.01,606.0+2.0+0.12%143,700
2025-10-201,578.01,605.01,574.01,604.0+47.0+3.02%144,900
2025-10-171,575.01,575.01,552.01,557.0-23.0-1.46%80,400
2025-10-161,597.01,603.01,579.01,580.0-4.0-0.25%80,700
2025-10-151,572.01,589.01,572.01,584.0+25.0+1.60%104,000
2025-10-141,587.01,593.01,551.01,559.0-41.0-2.56%177,000
2025-10-101,611.01,615.01,596.01,600.0-22.0-1.36%121,500
2025-10-091,638.01,638.01,612.01,622.0-16.0-0.98%112,200
2025-10-081,651.01,658.01,636.01,638.0-14.0-0.85%202,700
2025-10-071,640.01,663.01,636.01,652.0+22.0+1.35%186,900
2025-10-061,618.01,630.01,601.01,630.0+52.0+3.30%139,100
2025-10-031,590.01,607.01,578.01,578.0-14.0-0.88%126,000
2025-10-021,586.01,610.01,584.01,592.0+19.0+1.21%269,800
2025-10-011,622.01,622.01,573.01,573.0-50.0-3.08%203,300
2025-09-301,653.01,654.01,605.01,623.0-13.0-0.79%154,300
2025-09-291,678.01,678.01,636.01,636.0-39.0-2.33%171,900
2025-09-261,639.01,681.01,639.01,675.0+12.0+0.72%516,800
2025-09-251,646.01,674.01,639.01,663.0+10.0+0.60%371,900
2025-09-241,636.01,660.01,636.01,653.0-19.0-1.14%262,500
2025-09-221,646.01,689.01,645.01,672.0+18.0+1.09%322,300
2025-09-191,670.01,681.01,644.01,654.0-23.0-1.37%240,700
2025-09-181,675.01,683.01,671.01,677.0+1.0+0.06%113,700
2025-09-171,687.01,689.01,671.01,676.0-11.0-0.65%94,100
2025-09-161,681.01,692.01,676.01,687.00.00.00%139,500
2025-09-121,681.01,696.01,672.01,687.0——150,000

直近120営業日分を表示