コムシス HD（1721）の株価チャート
2008/12/30～2009/06/01
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 |
|---|
| 2009 |
| 06/01 | 1,001 | 1,006 | 979 | 1,002 | +0.1% | 1,002,700 | - | +14.12% | - | - |
| 05/29 | 989 | 1,013 | 988 | 1,001 | +4.38% | 1,621,000 | - | +15.06% | - | - |
| 05/28 | 965 | 989 | 958 | 959 | -1.64% | 1,436,000 | - | +11.12% | - | - |
| 05/27 | 964 | 993 | 961 | 975 | +2.2% | 1,087,000 | - | +13.64% | - | - |
| 05/26 | 949 | 965 | 946 | 954 | -0.1% | 835,000 | - | +11.97% | - | - |
| 05/25 | 938 | 962 | 936 | 955 | +1.17% | 906,000 | - | +12.62% | - | - |
| 05/22 | 925 | 954 | 921 | 944 | +2.05% | 1,071,000 | - | +11.98% | - | - |
| 05/21 | 913 | 932 | 902 | 925 | +1.43% | 966,000 | - | +10.25% | - | - |
| 05/20 | 928 | 939 | 910 | 912 | -0.76% | 1,055,000 | - | +9.22% | - | - |
| 05/19 | 920 | 929 | 906 | 919 | +0.99% | 1,021,000 | - | +10.32% | - | - |
| 05/18 | 904 | 921 | 886 | 910 | +1.68% | 1,052,000 | - | +9.64% | - | - |
| 05/15 | 902 | 908 | 879 | 895 | -3.97% | 2,042,000 | - | +8.09% | - | - |
| 05/14 | 922 | 932 | 900 | 932 | +12.02% | 3,701,000 | - | +12.7% | - | - |
| 05/13 | 821 | 845 | 821 | 832 | +0.12% | 884,000 | - | +0.97% | - | - |
| 05/12 | 837 | 842 | 827 | 831 | -1.89% | 690,000 | - | +0.73% | - | - |
| 05/11 | 833 | 848 | 825 | 847 | +1.8% | 761,000 | - | +2.54% | - | - |
| 05/08 | 828 | 838 | 801 | 832 | +0.6% | 1,027,000 | - | +0.85% | - | - |
| 05/07 | 835 | 836 | 821 | 827 | +2.1% | 908,000 | - | +0.24% | - | - |
| 05/01 | 811 | 814 | 802 | 810 | +1.5% | 580,000 | - | -2.06% | - | - |
| 04/30 | 779 | 803 | 771 | 798 | +5.14% | 918,000 | - | -3.74% | - | - |
| 04/28 | 761 | 785 | 758 | 759 | -1.3% | 555,000 | - | -8.77% | - | - |
| 04/27 | 781 | 803 | 761 | 769 | -2.16% | 874,000 | - | -7.9% | - | - |
| 04/24 | 790 | 806 | 778 | 786 | -2.96% | 763,000 | - | -6.09% | - | - |
| 04/23 | 781 | 811 | 780 | 810 | +5.19% | 967,000 | - | -3.23% | - | - |
| 04/22 | 790 | 799 | 770 | 770 | -3.75% | 1,195,000 | - | -8% | - | - |
| 04/21 | 808 | 808 | 795 | 800 | -2.32% | 735,000 | - | -4.65% | - | - |
| 04/20 | 823 | 827 | 810 | 819 | -2.73% | 703,000 | - | -2.15% | - | - |
| 04/17 | 852 | 852 | 832 | 842 | +1.2% | 621,000 | - | +0.72% | - | - |
| 04/16 | 849 | 866 | 825 | 832 | -0.6% | 731,000 | - | -0.12% | - | - |
| 04/15 | 834 | 849 | 823 | 837 | +0.72% | 482,000 | - | +0.84% | - | - |
| 04/14 | 841 | 841 | 824 | 831 | -0.84% | 759,000 | - | +0.61% | - | - |
| 04/13 | 843 | 853 | 830 | 838 | -0.36% | 501,000 | - | +1.95% | - | - |
| 04/10 | 874 | 874 | 828 | 841 | -1.64% | 1,558,000 | - | +2.69% | - | - |
| 04/09 | 839 | 855 | 823 | 855 | +0.83% | 878,000 | - | +4.91% | - | - |
| 04/08 | 853 | 861 | 836 | 848 | -1.74% | 587,000 | - | +4.82% | - | - |
| 04/07 | 857 | 879 | 857 | 863 | -0.23% | 786,000 | - | +7.47% | - | - |
| 04/06 | 877 | 877 | 858 | 865 | +1.29% | 885,000 | - | +8.67% | - | - |
| 04/03 | 864 | 872 | 845 | 854 | -0.93% | 904,000 | - | +8.1% | - | - |
| 04/02 | 852 | 869 | 842 | 862 | +2.13% | 874,000 | - | +9.95% | - | - |
| 04/01 | 825 | 844 | 810 | 844 | +2.43% | 740,000 | - | +8.62% | - | - |
| 03/31 | 825 | 845 | 817 | 824 | -1.08% | 1,218,000 | - | +6.87% | - | - |
| 03/30 | 864 | 872 | 830 | 833 | -4.69% | 1,278,000 | - | +8.75% | - | - |
| 03/27 | 888 | 900 | 870 | 874 | -1.02% | 1,269,000 | - | +14.85% | - | - |
| 03/26 | 855 | 887 | 854 | 883 | +3.27% | 1,025,000 | - | +16.95% | - | - |
| 03/25 | 837 | 858 | 833 | 855 | +1.06% | 1,363,000 | - | +14.3% | - | - |
| 03/24 | 814 | 848 | 811 | 846 | +4.7% | 1,745,000 | - | +13.86% | - | - |
| 03/23 | 798 | 822 | 796 | 808 | +0.62% | 1,061,000 | - | +9.49% | - | - |
| 03/19 | 796 | 815 | 793 | 803 | +0.37% | 1,178,000 | - | +9.4% | - | - |
| 03/18 | 810 | 810 | 787 | 800 | -0.74% | 1,171,000 | - | +9.59% | - | - |
| 03/17 | 770 | 812 | 770 | 806 | +4.13% | 1,094,000 | - | +11.02% | - | - |
| 03/16 | 786 | 804 | 774 | 774 | -2.52% | 1,148,000 | - | +7.05% | - | - |
| 03/13 | 778 | 797 | 767 | 794 | +4.75% | 3,359,000 | - | +9.97% | - | - |
| 03/12 | 745 | 769 | 745 | 758 | +0.4% | 1,180,000 | - | +5.28% | - | - |
| 03/11 | 759 | 764 | 743 | 755 | +2.17% | 1,104,000 | - | +4.72% | - | - |
| 03/10 | 734 | 751 | 728 | 739 | +0.27% | 1,174,000 | - | +2.64% | - | - |
| 03/09 | 744 | 758 | 723 | 737 | -1.07% | 1,466,000 | - | +2.08% | - | - |
| 03/06 | 751 | 755 | 739 | 745 | +0.54% | 1,718,000 | - | +3.04% | - | - |
| 03/05 | 712 | 750 | 700 | 741 | +4.22% | 1,062,000 | - | +2.35% | - | - |
| 03/04 | 693 | 716 | 688 | 711 | +0.28% | 1,225,000 | - | -2.07% | - | - |
| 03/03 | 689 | 717 | 684 | 709 | +3.05% | 1,860,000 | - | -2.61% | - | - |
| 03/02 | 691 | 699 | 680 | 688 | -2.96% | 864,000 | - | -5.62% | - | - |
| 02/27 | 709 | 719 | 696 | 709 | +1.14% | 746,000 | - | -3.01% | - | - |
| 02/26 | 698 | 712 | 688 | 701 | +0.57% | 886,000 | - | -4.5% | - | - |
| 02/25 | 711 | 712 | 685 | 697 | +2.35% | 1,141,000 | - | -5.17% | - | - |
| 02/24 | 680 | 686 | 670 | 681 | -3.68% | 978,000 | - | -7.47% | - | - |
| 02/23 | 687 | 709 | 673 | 707 | +0.57% | 1,192,000 | - | -4.2% | - | - |
| 02/20 | 729 | 729 | 698 | 703 | -3.43% | 1,142,000 | - | -4.87% | - | - |
| 02/19 | 740 | 741 | 723 | 728 | +2.54% | 1,281,000 | - | -1.62% | - | - |
| 02/18 | 711 | 719 | 706 | 710 | -1.53% | 922,000 | - | -4.31% | - | - |
| 02/17 | 709 | 732 | 703 | 721 | +0.28% | 557,000 | - | -3.22% | - | - |
| 02/16 | 723 | 729 | 703 | 719 | -0.14% | 805,000 | - | -4.01% | - | - |
| 02/13 | 713 | 745 | 713 | 720 | +2.42% | 1,364,000 | - | -4.38% | - | - |
| 02/12 | 704 | 715 | 685 | 703 | -0.28% | 1,170,000 | - | -7.13% | - | - |
| 02/10 | 723 | 731 | 697 | 705 | -1.95% | 1,186,000 | - | -7.72% | - | - |
| 02/09 | 765 | 765 | 719 | 719 | -3.49% | 915,000 | - | -6.38% | - | - |
| 02/06 | 759 | 767 | 741 | 745 | -0.53% | 923,000 | - | -3.5% | - | - |
| 02/05 | 758 | 767 | 746 | 749 | -2.98% | 1,083,000 | - | -3.23% | - | - |
| 02/04 | 751 | 779 | 747 | 772 | +3.49% | 1,004,000 | - | -0.52% | - | - |
| 02/03 | 766 | 772 | 745 | 746 | -4.11% | 894,000 | - | -3.87% | - | - |
| 02/02 | 772 | 788 | 764 | 778 | +0.91% | 1,538,000 | - | 0% | - | - |
| 01/30 | 755 | 775 | 752 | 771 | -1.03% | 1,367,000 | - | -1.03% | - | - |
| 01/29 | 792 | 795 | 767 | 779 | -0.38% | 2,304,000 | - | -0.13% | - | - |
| 01/28 | 762 | 792 | 749 | 782 | +2.09% | 1,168,000 | - | 0% | - | - |
| 01/27 | 739 | 777 | 729 | 766 | +4.79% | 1,439,000 | - | -2.3% | - | - |
| 01/26 | 727 | 744 | 721 | 731 | -1.35% | 1,006,000 | - | -7% | - | - |
| 01/23 | 751 | 758 | 738 | 741 | -3.39% | 967,000 | - | -6.32% | - | - |
| 01/22 | 743 | 767 | 736 | 767 | +4.64% | 1,347,000 | - | -3.28% | - | - |
| 01/21 | 719 | 750 | 713 | 733 | +0.55% | 1,545,000 | - | -7.8% | - | - |
| 01/20 | 728 | 757 | 726 | 729 | +0.69% | 1,138,000 | - | -8.99% | - | - |
| 01/19 | 753 | 758 | 722 | 724 | -2.56% | 866,000 | - | -10.17% | - | - |
| 01/16 | 733 | 754 | 732 | 743 | +2.06% | 1,118,000 | - | -8.38% | - | - |
| 01/15 | 750 | 753 | 722 | 728 | -6.06% | 1,249,000 | - | -10.57% | - | - |
| 01/14 | 777 | 788 | 764 | 775 | -0.64% | 965,000 | - | -5.37% | - | - |
| 01/13 | 793 | 801 | 780 | 780 | -5.11% | 851,000 | - | -5.11% | - | - |
| 01/09 | 815 | 836 | 811 | 822 | +2.11% | 1,016,000 | - | -0.24% | - | - |
| 01/08 | 817 | 828 | 804 | 805 | -4.39% | 866,000 | - | -2.54% | - | - |
| 01/07 | 847 | 866 | 837 | 842 | -1.75% | 859,000 | - | +1.57% | - | - |
| 01/06 | 835 | 873 | 834 | 857 | +5.15% | 1,768,000 | - | +3.13% | - | - |
| 01/05 | 849 | 849 | 807 | 815 | -1.69% | 529,000 | - | -2.04% | - | - |
| 2008 |
| 12/30 | 786 | 829 | 786 | 829 | +5.61% | 354,000 | - | -0.72% | - | - |
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。
