3844 コムチュア

3844
2024/03/27
時価
655億円
PER 予
20.59倍
2010年以降
3.87-50.42倍
(2010-2023年)
PBR
4.01倍
2010年以降
0.6-12.28倍
(2010-2023年)
配当 予
2.26%
ROE 予
19.49%
ROA 予
14.48%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,012
始値
2,021
高値
2,046
安値
2,007
終値 +1.09%
2,034
出来高 +80.97%
238,700

乖離率

株価(5日)
移動平均値
+0.74%
2,019
株価(25日)
移動平均値
+1.8%
1,998
出来高(5日)
移動平均値
+17.8%
202,640

2023/10/27~2024/03/27

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PERPBR
2024
03/272,0212,0462,0072,034+1.09%238,700655億7941万+1.8%20.594.01
03/261,9922,0301,9922,012+1%131,900648億7009万+0.95%20.373.97
03/252,0172,0291,9921,992-1.53%215,000642億2526万+0.35%20.163.93
03/222,0302,0352,0002,023-0.59%211,400652億2475万+2.48%20.483.99
03/212,0552,0562,0202,035-0.49%216,200656億1165万+3.67%20.64.02
03/192,0312,0582,0232,045-0.2%159,100659億3407万+4.71%20.74.03
03/182,0392,0602,0062,049+1.99%281,900660億6303万+5.51%20.744.04
03/152,0192,0201,9912,009-1.08%235,500647億7337万+3.93%20.343.96
03/142,0182,0331,9852,031+0.35%187,400654億8268万+5.45%20.564.01
03/132,0802,0862,0082,024-2.08%322,500652億5699万+5.42%20.493.99
03/121,9852,0711,9602,067+3.51%373,800666億4338万+7.99%20.924.08
03/112,0022,0391,9811,997-3.81%491,300643億8647万+4.72%20.213.94
03/082,0772,1102,0512,076-1.8%693,100669億3356万+9.15%21.014.1
03/072,1852,2202,0652,114+1.15%1,181,200681億5874万+11.67%21.44.17
03/062,0432,1011,9872,090+2.15%1,033,800673億8494万+11.05%21.164.12
03/052,0702,1002,0212,046+1.29%1,527,000659億6631万+9.29%20.714.04
03/041,9232,0521,9182,020+9.6%1,928,400651億2803万+8.37%20.453.99
03/011,8251,8531,8241,843+1.43%201,100594億2126万-0.81%18.663.64
02/291,8521,8551,8131,817-3.35%294,600585億8298万-2.21%18.393.59
02/281,9201,9401,8801,880-3.04%145,500606億1420万+1.13%19.033.71
02/271,9461,9601,9041,939-0.36%125,300625億1646万+4.3%19.633.83
02/261,9501,9841,9331,946-0.05%131,400627億4215万+4.96%19.73.84
02/221,9751,9891,9201,947-1.02%158,700627億7439万+5.36%19.713.84
02/211,9931,9981,9401,967+0.46%275,900634億1922万+6.73%19.913.88
02/201,9101,9611,9101,958+3.16%311,000631億2905万+6.41%19.823.86
02/191,8101,9001,7941,898+5.04%196,600611億9455万+3.26%19.213.74
02/161,7171,8091,7101,807+5.61%296,800582億6057万-1.69%18.293.57
02/151,7611,7611,7101,711-2.34%231,600551億6537万-7.06%17.323.38
02/141,7481,7551,7241,752-1.96%296,700564億8728万-5.25%17.733.46
02/131,7981,8111,7731,787+0.51%254,400576億1573万-3.61%18.093.53
02/091,8101,8151,7611,778-2.63%475,500573億2556万-4.2%183.51
02/081,8301,8451,7921,826-0.38%184,200588億7316万-1.83%18.483.6
02/071,8631,8681,8181,833-2.03%151,100590億9885万-1.5%18.553.62
02/061,9211,9401,8711,871-0.58%169,300603億2403万+0.48%18.943.69
02/051,9001,9701,8761,882+0.11%300,500606億7869万+1.13%19.053.71
02/021,8901,9151,8751,880-0.16%150,800606億1420万+1.18%19.033.71
02/011,8781,9381,8411,883+2.45%298,600607億1093万+1.56%19.063.72
01/311,8351,8431,8071,838-0.33%208,900592億6006万-0.65%18.63.63
01/301,8591,8731,8381,844-0.59%115,500594億5351万-0.16%18.673.64
01/291,8681,8731,8511,855+0.38%137,300598億816万+0.54%18.783.66
01/261,8451,8711,8361,848-0.16%92,400595億8247万+0.27%18.713.65
01/251,8381,8601,8281,851+0.38%122,800596億7920万+0.54%18.743.65
01/241,8551,8621,8351,844-0.54%101,200594億5351万+0.27%18.673.64
01/231,8721,8791,8451,854-0.7%139,500597億7592万+0.87%18.773.66
01/221,8261,8671,8261,867+2.58%113,800601億9506万+1.58%18.93.68
01/191,8101,8261,8101,820+0.61%96,300586億7971万-0.93%18.423.59
01/181,8181,8401,8001,809-0.44%140,000583億2505万-1.63%18.313.57
01/171,8831,8961,8171,817-3.71%230,400585億8298万-1.3%18.393.59
01/161,9051,9181,8871,887-0.79%115,500608億3989万+2.33%19.13.72
01/151,9071,9141,8941,902+0.16%107,200613億2352万+2.98%19.253.75
01/121,8901,9031,8761,899+0.8%104,500612億2679万+2.82%19.223.75
01/111,9311,9341,8841,884-1.21%148,600607億4317万+1.78%19.073.72
01/101,8741,9111,8621,907+1.76%138,400614億8473万+2.8%19.33.76
01/091,8651,8841,8511,874+1.57%144,800604億2075万+0.81%18.973.7
01/051,9001,9071,8431,845-2.02%178,800594億8575万-1.07%18.683.64
01/041,8401,8971,8331,883+1.84%166,900607億1093万+0.64%19.063.72
2023
12/291,8581,8661,8401,849-0.54%94,800596億1471万-1.39%18.723.65
12/281,8351,8591,8231,859+0.32%101,400599億3713万-1.27%18.823.67
12/271,8111,8581,8051,853+2.83%242,400597億4368万-1.96%18.763.66
12/261,7881,8031,7811,802+0.78%119,600580億9936万-5.01%18.243.56
12/251,7901,8111,7721,788+0.79%167,500576億4798万-6.19%18.13.53
12/221,7771,7941,7661,774+0.11%173,800571億9659万-7.27%17.963.5
12/211,7581,7911,7571,772-0.62%158,200571億3211万-7.71%17.943.5
12/201,8081,8111,7821,783-1.22%158,700574億8677万-7.52%18.053.52
12/191,7881,8061,7661,805+0.73%176,700581億9608万-6.77%18.273.56
12/181,7671,7921,7441,792-0.28%216,900577億7694万-7.77%18.143.54
12/151,8101,8191,7921,797-1.16%171,300579億3815万-7.75%18.193.55
12/141,8601,8811,8021,818-2.1%163,400586億1522万-7.01%18.43.59
12/131,8431,8591,8281,857+0.7%150,000598億7265万-5.3%18.83.66
12/121,8901,9051,8421,844-1.76%156,000594億5351万-6.25%18.673.64
12/111,8701,9011,8671,877+1.13%90,800605億1748万-5.06%193.7
12/081,8601,8681,8411,856-1.54%154,600598億4040万-6.5%18.793.66
12/071,9411,9411,8851,885-3.92%190,600607億7541万-5.32%19.083.72
12/061,9281,9651,9281,962+2.29%123,700632億5801万-1.7%19.863.87
12/051,9701,9801,9181,918-3.47%181,100618億3938万-4%19.413.78
12/042,0082,0361,9511,987+0.2%131,200640億6405万-0.75%20.113.92
12/012,0152,0291,9821,983-1.59%88,500639億3509万-1.1%20.073.91
11/302,0112,0241,9952,015-0.59%112,400649億6682万+0.3%20.43.98
11/291,9992,0401,9992,027+1.4%96,400653億5372万+0.7%20.524
11/281,9811,9991,9751,999+0.96%83,400644億5095万-0.84%20.233.94
11/272,0392,0461,9741,980-2.7%145,800638億3836万-2.03%20.043.91
11/242,0502,0592,0292,035-0.1%84,600656億1165万+0.35%20.64.02
11/222,0402,0652,0312,037-0.34%66,400656億7613万+0.1%20.624.02
11/212,0132,0502,0022,044+1.29%123,300659億183万+0.05%20.694.03
11/201,9732,0281,9732,018+2.91%100,700650億6354万-1.51%20.433.98
11/171,9471,9611,9351,961+0.62%56,800632億2577万-4.71%19.853.87
11/161,9901,9901,9371,949-1.27%77,000628億3887万-5.89%19.733.85
11/151,9852,0001,9711,974+0.3%76,000636億4491万-5.23%19.983.89
11/141,9981,9981,9621,968-0.61%69,600634億5146万-6.06%19.923.88
11/131,9492,0221,9381,980+2.54%145,500638億3836万-6.12%20.043.91
11/101,9441,9511,9141,931-1.78%95,600622億5852万-8.96%19.553.81
11/091,9901,9901,9521,966-0.15%89,000633億8698万-7.79%19.93.88
11/082,0062,0341,9611,969-1.84%130,600634億8371万-8.12%19.933.88
11/072,0772,0772,0032,006-4.2%133,300646億7664万-6.91%20.313.96
11/062,1342,1402,0942,094+0.48%123,600675億1391万-3.41%21.24.13
11/022,0052,0872,0052,084+3.94%172,500671億9149万-4.23%21.094.11
11/012,0472,0551,9832,005+0.35%138,600646億4440万-8.28%20.293.96
10/311,9751,9981,8821,998-0.65%450,400644億1871万-9.02%20.223.94
10/302,0152,0301,9842,011-1.37%400,600648億3785万-9.09%20.363.97
10/272,0602,0602,0142,039-0.78%177,500657億4062万-8.44%20.644.02

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
214
386,001
4/11
52
93,000
8/21
15,607,561
8,670
4/10
--+62.1%
9/11
-37.95%
8/10
2009年
3月期
113
203,000
6/5
35
63,699
10/10
2,768,677
1,538
5/29
--+28.11%
1/5
-29.81%
10/8
2010年
3月期
60
107,999
6/15
38
67,999
5/22

67,999
4/24
610,261
339
6/1
--+55.27%
4/16
-12.73%
7/13
2011年
3月期
306
550,000
2/21
42
77,099
10/18

76,499
10/15
8,709,271
4,838
2/15
96億2500万13億3873万+114.46%
12/30
-44.69%
3/17
2012年
3月期
189
340,000
4/26
74
134,701
11/24

134,101
11/22

他2件
4,000,000
2,222
4/6
59億5000万23億4498万+14.79%
10/17
-22.84%
8/9
2013年
3月期
363
2,175
3/28
59
351
5/15
3,323,400
553,900
10/2
114億1989万18億4293万+43.92%
8/2
-16%
5/14
2014年
3月期
432
2,590
5/13
218
1,305
6/27
2,428,800
404,800
1/9
135億9885万68億5193万+30.55%
5/13
-29.41%
6/7
2015年
3月期
362
2,170
7/16
258
1,550
5/19
1,128,600
188,100
7/14
115億6696万82億6119万+13.18%
6/11
-7.86%
8/8
2016年
3月期
412
2,473
7/22
284
1,701
2/12
978,000
163,000
6/18
132億2139万91億120万+16.84%
6/19
-17.35%
8/25
2017年
3月期
678
4,070
3/29
355
2,132
4/6
1,384,800
230,800
5/11
217億9607万114億1238万+24.02%
5/13
-15.5%
11/9
2018年
3月期
2,050
4,100
1/30
575
3,450
4/17
1,448,800
724,400
1/30
659億2185万184億7371万+21.61%
2/2
-8.85%
5/7
2019年
3月期
2,330
4,660
10/18
1,110
2,220
12/26
1,696,000
848,000
12/19
751億2292万357億8817万+24.06%
8/2
-29.05%
12/25
2020年
3月期
2,590
1/9
1,412
3/13
1,212,400
606,200
5/9
835億574万455億2513万+17.42%
11/21
-29.67%
3/13
2021年
3月期
3,295
11/30
1,869
4/6
795,700
10/7
1062億3607万602億5955万+28.27%
5/25
-16.46%
8/4
2022年
3月期
3,695
12/8
2,235
6/1
506,800
8/2
1191億3271万720億5997万+15.26%
8/30
-12.59%
1/17
2023年
3月期
3,290
4/5
1,992
3/16
732,100
8/1
1060億7486万642億2526万+9.42%
11/2
-13.62%
8/9
最新2,034
2024/3/27
238,700655億7941万+1.8%
1,998

年間値上がり率

2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/29 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/29
225%(3.25倍)
2011/12/30 vs 2010/12/30
-42%(0.58倍)
2012/12/28 vs 2011/12/30
112%(2.12倍)
2013/12/30 vs 2012/12/28
85%(1.85倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
44%(1.44倍)
2017/12/29 vs 2016/12/30
165%(2.65倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
98%(1.98倍)
2020/12/30 vs 2019/12/30
24%(1.24倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/30 vs 2021/12/30
-33%(0.67倍)
2023/12/29 vs 2022/12/30
-23%(0.77倍)
2024/03/27 vs 2023/12/29
10%(1.1倍)
過去安値
35円(2008/10/10)
5648%(57.48倍)
2,034円(3/27)