1721 コムシス HD

1721
2024/09/18
時価
4197億円
PER 予
13.93倍
2010年以降
7.95-23.2倍
(2010-2024年)
PBR
1.05倍
2010年以降
0.56-1.67倍
(2010-2024年)
配当 予
3.49%
ROE 予
7.53%
ROA 予
5.51%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,125
始値
3,158
高値
3,190
安値
3,128
終値 +0.99%
3,156
出来高 -30.91%
327,500

乖離率

株価(5日)
移動平均値
-0.6%
3,175
株価(25日)
移動平均値
+0.1%
3,153
出来高(5日)
移動平均値
-26.06%
442,940

2024/04/24~2024/09/18

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
09/183,1583,1903,1283,156+0.99%327,5004197億4800万+0.1%13.931.05
09/173,1933,2013,1023,125-1.88%474,0004156億2500万-0.76%13.81.04
09/133,2363,2363,1813,185-1.3%564,6004236億500万+1.34%14.061.06
09/123,2513,2623,2063,227+1.45%431,3004291億9100万+3%14.251.07
09/113,2043,2113,1473,181-0.97%417,3004230億7300万+1.96%14.041.06
09/103,1903,2473,1773,212+0.69%442,5004271億9600万+3.31%14.181.07
09/093,1673,1973,1363,190-0.34%231,7004242億7000万+3.34%14.081.06
09/063,2303,2343,1903,201+0.72%296,6004257億3300万+3.93%14.131.06
09/053,0803,1983,0743,178+1.05%309,7004226億7400万+3.22%14.031.06
09/043,0973,1873,0963,145-2.18%489,9004182億8500万+2.04%13.881.05
09/033,2193,2433,2153,215-0.12%197,5004275億9500万+4.21%14.191.07
09/023,2353,2373,1953,219+0.41%269,0004281億2700万+4.38%14.211.07
08/303,2233,2313,1953,206-0.25%309,8004263億9800万+3.99%14.151.07
08/293,2283,2313,1753,214+0.69%268,1004274億6200万+4.25%14.191.07
08/283,2253,2313,1833,192-1.08%197,2004245億3600万+3.54%14.091.06
08/273,2103,2363,1863,227+1.67%250,7004291億9100万+4.6%14.251.07
08/263,1503,1803,1293,174+0.7%230,9004221億4200万+2.85%14.011.06
08/233,1343,1723,1303,152+1.71%304,7004192億1600万+2.04%13.921.05
08/223,1063,1063,0663,099+0.32%310,4004121億6700万+0.16%13.681.03
08/213,0793,1093,0753,089-0.16%265,9004108億3700万-0.35%13.641.03
08/203,0453,1163,0313,094+2.31%364,5004115億200万-0.42%13.661.03
08/193,0533,0663,0073,024-0.95%400,2004021億9200万-2.83%13.351.01
08/163,0423,0863,0163,053+0.79%687,2004060億4900万-2.18%13.481.02
08/153,0253,0422,9963,029+0.03%361,3004028億5700万-3.13%13.371.01
08/143,0153,0392,9413,028-1.14%522,6004027億2400万-3.35%13.371.01
08/133,0143,0823,0133,063+2.51%723,1004073億7900万-2.42%13.521.02
08/092,9082,9972,9012,988+2.43%1,126,6003974億400万-5.02%13.190.99
08/082,8712,9692,8562,917-0.14%602,3003879億6100万-7.57%12.880.97
08/072,7933,0052,7852,921+0.97%635,5003884億9300万-7.8%12.90.97
08/062,8093,0132,7762,893+8.8%788,1003847億6900万-8.97%12.770.96
08/052,9122,9212,5962,659-12.07%1,209,7003536億4700万-16.59%11.740.88
08/023,0493,0933,0163,024-4.55%770,7004021億9200万-5.65%13.351.01
08/013,2303,2323,1393,168-2.73%822,7004213億4400万-1.28%13.991.05
07/313,2223,2643,2013,257+1.05%484,8004331億8100万+1.59%14.381.08
07/303,2113,2233,1883,223+0.81%313,0004286億5900万+0.72%14.231.07
07/293,2123,2423,1973,197+0.41%322,3004252億100万+0.06%14.111.06
07/263,2193,2393,1663,184-0.5%501,3004234億7200万-0.19%14.061.06
07/253,1803,2173,1703,200-0.31%579,8004256億+0.38%14.131.06
07/243,2273,2453,2003,210-1.08%242,6004269億3000万+0.78%14.171.07
07/233,2503,2633,2423,245-0.4%192,5004315億8500万+1.98%14.331.08
07/223,2483,2593,2413,258+0.25%226,1004333億1400万+2.58%14.381.08
07/193,2693,2763,2463,250-0.58%293,6004322億5000万+2.59%14.351.08
07/183,2723,2993,2643,269+0.34%390,3004347億7700万+3.42%14.431.09
07/173,2833,2933,2583,258+0.09%397,4004333億1400万+3.3%14.381.08
07/163,2373,2693,2373,255+0.56%271,5004329億1500万+3.43%14.371.08
07/123,2393,2723,2373,237-0.22%873,9004305億2100万+3.09%14.291.08
07/113,2303,2563,2033,244+1.72%459,6004314億5200万+3.58%14.321.08
07/103,1793,1983,1763,189+0.06%453,7004241億3700万+2.08%14.081.06
07/093,1843,2133,1693,187-0.06%509,9004238億7100万+2.15%14.071.06
07/083,2113,2173,1673,189-1.02%523,5004241億3700万+2.28%14.081.06
07/053,2693,2693,2203,222-0.49%519,1004285億2600万+3.37%14.221.07
07/043,2323,2753,2213,238+0.19%550,3004306億5400万+3.98%14.291.08
07/033,1733,2443,1713,232+2.21%714,1004298億5600万+3.92%14.271.07
07/023,1063,2003,1063,162+0.99%702,1004205億4600万+1.84%13.961.05
07/013,1303,1563,1163,131+1.29%582,2004164億2300万+0.84%13.821.04
06/283,1163,1203,0793,091-0.83%517,2004111億300万-0.51%13.651.03
06/273,0803,1223,0743,117+0.45%616,8004145億6100万+0.23%13.761.04
06/263,1103,1383,0993,103-0.29%408,7004126億9900万-0.29%13.71.03
06/253,0903,1173,0673,112+0.52%358,6004138億9600万-0.13%13.741.04
06/243,0803,0963,0443,096+0.55%521,8004117億6800万-0.74%13.671.03
06/213,0953,1303,0753,079-1.5%837,6004095億700万-1.38%13.591.03
06/203,1153,1423,0983,126-0.03%501,1004157億5800万+0.1%13.81.04
06/193,1003,1293,1003,127-0.06%374,6004158億9100万+0.06%13.81.04
06/183,1003,1293,1003,129+1.36%493,6004161億5700万+0.06%13.811.04
06/173,0823,0973,0423,087+0.29%513,4004105億7100万-1.37%13.631.03
06/143,1003,1103,0693,078+0.23%1,023,7004093億7400万-2.01%13.591.03
06/133,1043,1073,0563,071-0.23%411,1004084億4300万-2.88%13.561.02
06/123,0823,0933,0713,078-0.61%269,3004093億7400万-3.36%13.591.03
06/113,0813,1263,0813,097+0.81%366,8004119億100万-3.46%13.671.03
06/103,0533,0833,0523,072+0.92%285,3004085億7600万-4.89%13.561.02
06/073,0533,0553,0263,044-0.29%318,1004048億5200万-6.45%13.441.01
06/063,0823,1083,0513,053-0.81%647,2004060億4900万-6.89%13.481.02
06/053,0993,1073,0733,078-1.85%444,3004093億7400万-6.84%13.591.03
06/043,1233,1363,1083,136-1.17%534,9004170億8800万-5.85%13.841.04
06/033,1663,2043,1653,173+0.79%353,4004220億900万-5.4%14.011.06
05/313,1553,1653,1303,148+0.83%484,5004186億8400万-6.81%13.91.05
05/303,0953,1253,0783,122+0.19%544,9004152億2600万-8.2%13.781.04
05/293,1233,1743,1133,116-1.64%497,5004144億2800万-9%13.761.04
05/283,1833,1983,1643,168-0.41%303,5004213億4400万-7.96%13.991.06
05/273,1673,1853,1443,181+0.44%254,0004230億7300万-8.04%14.041.06
05/243,1423,1723,1393,167-0.03%349,0004212億1100万-8.84%13.981.05
05/233,1753,1843,1343,168-0.63%355,5004213億4400万-9.28%13.991.06
05/223,2003,2153,1733,188-0.25%506,3004240億400万-9.17%14.071.06
05/213,1993,2333,1923,196+0.98%593,6004250億6800万-9.38%14.111.06
05/203,1423,1923,1333,165+1.7%511,5004209億4500万-10.64%13.971.05
05/173,1333,1593,1023,112-1.86%475,5004138億9600万-12.51%13.741.04
05/163,1873,1983,1163,171-0.31%410,6004217億4300万-11.28%141.06
05/153,1793,2073,1433,181-0.47%624,9004230億7300万-11.37%14.041.06
05/143,3283,3473,1763,196-5.39%801,4004250億6800万-11.22%14.111.06
05/133,2493,3783,2213,378-5.85%1,051,1004492億7400万-6.43%14.911.13
05/103,6703,7163,5613,588-1.83%628,4004772億400万-0.66%15.841.2
05/093,6503,6773,6233,655+0.33%266,1004861億1500万+1.3%16.141.22
05/083,6613,6613,5883,643-0.27%319,9004845億1900万+1.14%16.081.21
05/073,6653,6763,6243,653-0.3%329,1004858億4900万+1.53%16.131.22
05/023,6293,6753,6143,664-0.14%257,9004873億1200万+1.98%16.181.22
05/013,6683,6973,6253,669-0.57%335,2004879億7700万+2.14%16.21.22
04/303,7963,7963,6683,690-1.6%464,6004907億7000万+2.79%16.291.23
04/263,6923,7723,6883,750+1.19%435,4004987億5000万+4.52%16.561.25
04/253,7433,7433,6813,706-1.67%335,9004928億9800万+3.4%16.361.23
04/243,7483,7693,7153,769+0.91%532,6005012億7700万+5.34%16.641.26

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
1,506
7/3
766
1/16
6,841,000
8/9
--+9.57%
4/8
-24.66%
11/13
2009年
3月期
1,047
8/11
521
10/28

10/27
5,757,000
6/13
--+25.97%
11/14
-31.32%
10/27
2010年
3月期
1,128
8/5
758
4/28
3,774,100
3/12
--+15.05%
5/29
-10.73%
2/12
2011年
3月期
960
4/12
614
3/16
4,634,200
6/11
1401億3792万896億2987万+7.66%
6/21
-21.67%
3/15
2012年
3月期
940
3/15
667
8/9
3,651,800
12/9
1372億1838万973億6665万+7.32%
12/7
-9.78%
8/9
2013年
3月期
1,248
2/25
755
5/10
4,233,200
3/8
1821億7929万1102億1263万+12.16%
12/19
-12.86%
11/12
2014年
3月期
1,758
3/11
1,082
4/4
3,317,300
8/14
2566億2912万1579億4711万+17.06%
5/9
-11.07%
6/13
2015年
3月期
2,050
11/6

8/27
1,381
3/13
3,725,600
3/13
2992億5466万2015億9546万+10.9%
11/4
-10.57%
10/17
2016年
3月期
1,918
6/10
1,372
9/24
2,192,900
12/11
2799億8558万2002億8165万+9.67%
10/21
-17.6%
8/25
2017年
3月期
2,198
1/4
1,514
6/24
2,004,800
8/5
3099億1800万2134億7400万+13.23%
5/12
-13.09%
6/24
2018年
3月期
3,360
1/4

12/19
1,957
4/19
1,883,300
9/8
4737億6000万2759億3700万+10.74%
5/22
-13.6%
2/9
2019年
3月期
3,405
10/2
2,455
12/25
1,554,300
11/7
4801億500万3461億5500万+10.16%
9/25
-10.08%
12/25
2020年
3月期
3,315
11/22
2,131
3/23
1,990,700
3/13
4674億1500万3004億7100万+11.6%
4/17
-17.34%
3/18
2021年
3月期
3,515
3/19
2,376
4/2
1,382,700
9/11
4956億1500万3350億1600万+12.68%
11/12
-7.33%
9/7
2022年
3月期
3,590
5/10
2,454
12/1
1,471,300
2/10
5061億9000万3460億1400万+4.19%
1/25
-10.42%
11/30
2023年
3月期
2,724
5/6
2,277
1/4
1,277,100
5/13
3840億8400万3210億5700万+6.49%
2/13
-7.55%
5/18
2024年
3月期
3,674
3/22
2,434
4/7
1,394,100
11/10
4886億4200万3431億9400万+10.3%
8/10

8/8
-6.33%
10/4
最新3,156
2024/9/18
327,5004197億4800万+0.1%
3,153

年間値上がり率

2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
78%(1.78倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-10%(0.9倍)
2009/12/30 vs 2008/12/30
17%(1.17倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
37%(1.37倍)
2013/12/30 vs 2012/12/28
49%(1.49倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
25%(1.25倍)
2017/12/29 vs 2016/12/30
52%(1.52倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
-20%(0.8倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/09/18 vs 2023/12/29
1%(1.01倍)
過去安値
504円(2003/11/21)
526%(6.26倍)
3,156円(9/18)