コムシス HD（1721）の株価チャート
2008/01/04～2008/05/30
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 | PER | PBR |
|---|
| 2008 |
| 05/30 | 895 | 912 | 881 | 894 | +1.02% | 2,651,000 | - | -3.04% | - | - |
| 05/29 | 846 | 889 | 842 | 885 | +3.39% | 2,217,000 | - | -4.22% | - | - |
| 05/28 | 890 | 897 | 850 | 856 | -4.46% | 2,384,000 | - | -7.56% | - | - |
| 05/27 | 902 | 905 | 890 | 896 | -1.32% | 1,037,000 | - | -3.55% | - | - |
| 05/26 | 914 | 938 | 905 | 908 | -0.66% | 1,386,000 | - | -2.47% | - | - |
| 05/23 | 884 | 918 | 880 | 914 | +2.7% | 1,306,000 | - | -2.04% | - | - |
| 05/22 | 875 | 900 | 860 | 890 | +1.71% | 1,104,000 | - | -4.51% | - | - |
| 05/21 | 870 | 893 | 862 | 875 | -0.57% | 929,000 | - | -6.22% | - | - |
| 05/20 | 890 | 895 | 870 | 880 | -1.57% | 1,369,000 | - | -5.88% | - | - |
| 05/19 | 893 | 910 | 890 | 894 | +0.11% | 1,137,000 | - | -4.49% | - | - |
| 05/16 | 921 | 921 | 881 | 893 | -4.18% | 2,087,000 | - | -4.59% | - | - |
| 05/15 | 941 | 944 | 912 | 932 | -2% | 2,413,000 | - | -0.75% | - | - |
| 05/14 | 963 | 990 | 938 | 951 | -3.26% | 2,792,000 | - | +1.28% | - | - |
| 05/13 | 957 | 987 | 952 | 983 | +1.87% | 1,119,000 | - | +4.8% | - | - |
| 05/12 | 952 | 976 | 936 | 965 | +0.31% | 804,000 | - | +3.21% | - | - |
| 05/09 | 969 | 996 | 958 | 962 | +0.1% | 1,796,000 | - | +3.22% | - | - |
| 05/08 | 951 | 966 | 945 | 961 | +0.42% | 594,000 | - | +3.44% | - | - |
| 05/07 | 958 | 963 | 942 | 957 | +0.63% | 1,011,000 | - | +3.46% | - | - |
| 05/02 | 956 | 964 | 951 | 951 | +1.6% | 801,000 | - | +3.15% | - | - |
| 05/01 | 940 | 959 | 933 | 936 | -0.21% | 1,109,000 | - | +1.85% | - | - |
| 04/30 | 905 | 953 | 905 | 938 | +1.63% | 1,113,000 | - | +2.51% | - | - |
| 04/28 | 925 | 942 | 917 | 923 | +0.87% | 1,024,000 | - | +1.32% | - | - |
| 04/25 | 936 | 948 | 905 | 915 | -3.07% | 2,884,000 | - | +0.77% | - | - |
| 04/24 | 941 | 961 | 937 | 944 | +0.21% | 952,000 | - | +4.31% | - | - |
| 04/23 | 940 | 954 | 935 | 942 | +0.32% | 840,000 | - | +4.67% | - | - |
| 04/22 | 934 | 948 | 933 | 939 | -0.21% | 755,000 | - | +4.92% | - | - |
| 04/21 | 962 | 962 | 936 | 941 | +0.11% | 647,000 | - | +5.73% | - | - |
| 04/18 | 952 | 960 | 927 | 940 | -0.74% | 808,000 | - | +6.09% | - | - |
| 04/17 | 961 | 971 | 943 | 947 | +0.53% | 950,000 | - | +7.25% | - | - |
| 04/16 | 915 | 945 | 910 | 942 | +4.09% | 1,471,000 | - | +6.92% | - | - |
| 04/15 | 903 | 914 | 900 | 905 | +0.22% | 1,037,000 | - | +3.08% | - | - |
| 04/14 | 909 | 922 | 897 | 903 | -3.73% | 966,000 | - | +3.2% | - | - |
| 04/11 | 907 | 941 | 907 | 938 | +5.51% | 2,132,000 | - | +7.32% | - | - |
| 04/10 | 881 | 904 | 875 | 889 | -2.41% | 1,740,000 | - | +1.72% | - | - |
| 04/09 | 973 | 973 | 911 | 911 | -4.71% | 1,539,000 | - | +4.35% | - | - |
| 04/08 | 935 | 962 | 932 | 956 | +2.36% | 1,224,000 | - | +9.51% | - | - |
| 04/07 | 914 | 935 | 900 | 934 | +1.85% | 888,000 | - | +7.48% | - | - |
| 04/04 | 905 | 917 | 897 | 917 | +0.22% | 505,000 | - | +5.89% | - | - |
| 04/03 | 905 | 917 | 898 | 915 | +1.1% | 1,145,000 | - | +5.9% | - | - |
| 04/02 | 878 | 917 | 878 | 905 | +3.08% | 1,266,000 | - | +4.75% | - | - |
| 04/01 | 874 | 900 | 869 | 878 | +1.62% | 1,474,000 | - | +1.74% | - | - |
| 03/31 | 873 | 881 | 860 | 864 | -2.15% | 1,156,000 | - | 0% | - | - |
| 03/28 | 864 | 893 | 848 | 883 | +2.44% | 1,165,000 | - | +2.08% | - | - |
| 03/27 | 839 | 863 | 837 | 862 | +2.25% | 1,399,000 | - | -0.23% | - | - |
| 03/26 | 831 | 849 | 821 | 843 | +0.36% | 1,396,000 | - | -2.32% | - | - |
| 03/25 | 857 | 860 | 826 | 840 | -0.83% | 1,117,000 | - | -2.67% | - | - |
| 03/24 | 842 | 865 | 842 | 847 | +0.71% | 1,105,000 | - | -2.08% | - | - |
| 03/21 | 814 | 844 | 810 | 841 | +2.44% | 1,704,000 | - | -2.77% | - | - |
| 03/19 | 830 | 841 | 808 | 821 | +1.36% | 1,964,000 | - | -5.2% | - | - |
| 03/18 | 808 | 824 | 794 | 810 | +0.12% | 2,242,000 | - | -6.47% | - | - |
| 03/17 | 824 | 825 | 796 | 809 | -5.16% | 2,065,000 | - | -6.69% | - | - |
| 03/14 | 867 | 887 | 851 | 853 | -0.7% | 5,031,000 | - | -1.73% | - | - |
| 03/13 | 900 | 900 | 856 | 859 | -4.77% | 1,908,000 | - | -1.15% | - | - |
| 03/12 | 884 | 916 | 873 | 902 | +3.2% | 1,183,000 | - | +3.68% | - | - |
| 03/11 | 831 | 888 | 816 | 874 | +4.92% | 2,203,000 | - | +0.23% | - | - |
| 03/10 | 860 | 863 | 830 | 833 | -3.59% | 1,121,000 | - | -4.69% | - | - |
| 03/07 | 889 | 891 | 853 | 864 | -7% | 2,311,000 | - | -1.48% | - | - |
| 03/06 | 889 | 940 | 889 | 929 | +5.69% | 1,444,000 | - | +5.69% | - | - |
| 03/05 | 882 | 892 | 870 | 879 | -1.79% | 1,111,000 | - | +0.23% | - | - |
| 03/04 | 880 | 903 | 870 | 895 | +2.87% | 2,129,000 | - | +2.05% | - | - |
| 03/03 | 834 | 880 | 822 | 870 | +1.75% | 2,214,000 | - | -0.57% | - | - |
| 02/29 | 862 | 872 | 851 | 855 | -2.51% | 1,005,000 | - | -2.17% | - | - |
| 02/28 | 870 | 887 | 856 | 877 | -2.56% | 1,514,000 | - | +0.46% | - | - |
| 02/27 | 910 | 917 | 886 | 900 | +0.33% | 816,000 | - | +3.57% | - | - |
| 02/26 | 913 | 922 | 893 | 897 | -0.66% | 851,000 | - | +3.7% | - | - |
| 02/25 | 870 | 908 | 870 | 903 | +3.91% | 1,427,000 | - | +4.76% | - | - |
| 02/22 | 855 | 874 | 855 | 869 | 0% | 1,172,000 | - | +0.93% | - | - |
| 02/21 | 854 | 876 | 851 | 869 | +4.45% | 1,291,000 | - | +1.16% | - | - |
| 02/20 | 844 | 864 | 832 | 832 | -3.03% | 1,638,000 | - | -2.69% | - | - |
| 02/19 | 878 | 885 | 848 | 858 | -1.15% | 1,099,000 | - | +0.59% | - | - |
| 02/18 | 853 | 879 | 850 | 868 | +1.4% | 708,000 | - | +1.88% | - | - |
| 02/15 | 851 | 859 | 826 | 856 | -0.93% | 1,377,000 | - | +0.47% | - | - |
| 02/14 | 834 | 869 | 829 | 864 | +6.27% | 1,046,000 | - | +1.29% | - | - |
| 02/13 | 836 | 839 | 811 | 813 | -2.63% | 1,641,000 | - | -4.58% | - | - |
| 02/12 | 833 | 860 | 821 | 835 | -2.11% | 1,414,000 | - | -2.34% | - | - |
| 02/08 | 850 | 872 | 844 | 853 | -3.07% | 2,299,000 | - | -0.35% | - | - |
| 02/07 | 875 | 885 | 849 | 880 | -0.79% | 1,275,000 | - | +2.44% | - | - |
| 02/06 | 920 | 920 | 878 | 887 | -5.13% | 1,922,000 | - | +3.02% | - | - |
| 02/05 | 924 | 938 | 916 | 935 | +0.11% | 991,000 | - | +8.34% | - | - |
| 02/04 | 910 | 949 | 906 | 934 | +4.01% | 1,284,000 | - | +8.48% | - | - |
| 02/01 | 916 | 924 | 895 | 898 | -1.86% | 1,257,000 | - | +4.54% | - | - |
| 01/31 | 888 | 920 | 880 | 915 | +2.58% | 1,270,000 | - | +6.64% | - | - |
| 01/30 | 878 | 898 | 853 | 892 | +2.76% | 1,787,000 | - | +4.21% | - | - |
| 01/29 | 845 | 874 | 828 | 868 | +2.97% | 1,842,000 | - | +1.64% | - | - |
| 01/28 | 840 | 876 | 840 | 843 | +0.36% | 1,979,000 | - | -1.29% | - | - |
| 01/25 | 845 | 849 | 824 | 840 | -0.47% | 1,671,000 | - | -1.87% | - | - |
| 01/24 | 791 | 856 | 791 | 844 | +7.79% | 2,163,000 | - | -1.75% | - | - |
| 01/23 | 786 | 804 | 767 | 783 | +0.77% | 1,875,000 | - | -9.27% | - | - |
| 01/22 | 800 | 817 | 775 | 777 | -7.06% | 1,887,000 | - | -10.48% | - | - |
| 01/21 | 888 | 905 | 835 | 836 | -4.78% | 2,030,000 | - | -4.24% | - | - |
| 01/18 | 803 | 888 | 796 | 878 | +7.86% | 2,816,000 | - | +0.34% | - | - |
| 01/17 | 777 | 817 | 777 | 814 | +5.44% | 1,393,000 | - | -6.97% | - | - |
| 01/16 | 787 | 803 | 766 | 772 | -2.65% | 2,865,000 | - | -11.97% | - | - |
| 01/15 | 831 | 836 | 786 | 793 | -4.23% | 1,941,000 | - | -10.09% | - | - |
| 01/11 | 851 | 875 | 828 | 828 | -3.5% | 2,449,000 | - | -6.65% | - | - |
| 01/10 | 877 | 895 | 850 | 858 | -2.05% | 1,624,000 | - | -3.7% | - | - |
| 01/09 | 831 | 879 | 821 | 876 | +2.82% | 1,963,000 | - | -1.68% | - | - |
| 01/08 | 845 | 862 | 831 | 852 | -3.18% | 2,457,000 | - | -4.16% | - | - |
| 01/07 | 875 | 895 | 847 | 880 | +0.8% | 1,692,000 | - | -0.9% | - | - |
| 01/04 | 889 | 894 | 859 | 873 | -4.9% | 727,000 | - | -1.24% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
