コムシス HD（1721）の株価チャート
2009/12/07～2010/05/07
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 |
|---|
| 2010 |
| 05/07 | 816 | 830 | 815 | 823 | -3.86% | 1,242,100 | - | -9.86% | - | - |
| 05/06 | 857 | 861 | 851 | 856 | -3.06% | 1,305,200 | - | -6.55% | - | - |
| 04/30 | 889 | 892 | 883 | 883 | +1.03% | 928,900 | - | -3.71% | - | - |
| 04/28 | 887 | 893 | 871 | 874 | -4.38% | 1,310,100 | - | -4.69% | - | - |
| 04/27 | 922 | 922 | 913 | 914 | -0.98% | 504,100 | - | -0.33% | - | - |
| 04/26 | 915 | 928 | 915 | 923 | +1.76% | 731,400 | - | +0.87% | - | - |
| 04/23 | 892 | 910 | 891 | 907 | +0.78% | 1,062,300 | - | -0.66% | - | - |
| 04/22 | 905 | 907 | 882 | 900 | -1.96% | 1,280,400 | - | -1.32% | - | - |
| 04/21 | 910 | 926 | 905 | 918 | +1.1% | 925,700 | - | +0.88% | - | - |
| 04/20 | 904 | 916 | 901 | 908 | +0.11% | 614,900 | - | 0% | - | - |
| 04/19 | 905 | 908 | 899 | 907 | -1.41% | 791,400 | - | 0% | - | - |
| 04/16 | 926 | 930 | 916 | 920 | -1.39% | 555,900 | - | +1.66% | - | - |
| 04/15 | 945 | 945 | 927 | 933 | -0.21% | 655,000 | - | +3.32% | - | - |
| 04/14 | 942 | 947 | 931 | 935 | +0.43% | 811,000 | - | +3.89% | - | - |
| 04/13 | 942 | 942 | 926 | 931 | -2.1% | 650,300 | - | +3.67% | - | - |
| 04/12 | 930 | 960 | 930 | 951 | +2.7% | 1,162,400 | - | +6.14% | - | - |
| 04/09 | 945 | 956 | 926 | 926 | -2.73% | 2,759,500 | - | +3.81% | - | - |
| 04/08 | 935 | 957 | 935 | 952 | +0.21% | 949,500 | - | +7.09% | - | - |
| 04/07 | 938 | 953 | 926 | 950 | +0.85% | 1,040,700 | - | +7.22% | - | - |
| 04/06 | 941 | 946 | 935 | 942 | 0% | 581,700 | - | +6.56% | - | - |
| 04/05 | 948 | 956 | 939 | 942 | +0.86% | 875,200 | - | +6.92% | - | - |
| 04/02 | 933 | 936 | 920 | 934 | +1.52% | 810,900 | - | +6.38% | - | - |
| 04/01 | 907 | 924 | 893 | 920 | +1.66% | 2,016,900 | - | +5.26% | - | - |
| 03/31 | 898 | 910 | 890 | 905 | +2.49% | 783,100 | 1321億918万 | +3.9% | 18.61 | 0.88 |
| 03/30 | 887 | 887 | 875 | 883 | +0.11% | 1,031,200 | - | +1.61% | - | - |
| 03/29 | 880 | 884 | 876 | 882 | -0.9% | 364,700 | - | +1.5% | - | - |
| 03/26 | 880 | 890 | 872 | 890 | +1.71% | 632,500 | - | +2.53% | - | - |
| 03/25 | 875 | 880 | 865 | 875 | -0.23% | 713,200 | - | +0.92% | - | - |
| 03/24 | 862 | 878 | 858 | 877 | +1.62% | 988,100 | - | +1.27% | - | - |
| 03/23 | 872 | 874 | 857 | 863 | -1.26% | 455,800 | - | -0.12% | - | - |
| 03/19 | 870 | 874 | 863 | 874 | +0.34% | 392,100 | - | +1.39% | - | - |
| 03/18 | 872 | 874 | 865 | 871 | +0.81% | 453,000 | - | +1.28% | - | - |
| 03/17 | 871 | 878 | 858 | 864 | -0.12% | 854,500 | - | +0.58% | - | - |
| 03/16 | 865 | 866 | 855 | 865 | -0.69% | 820,400 | - | +0.46% | - | - |
| 03/15 | 875 | 876 | 865 | 871 | -0.68% | 695,700 | - | +1.04% | - | - |
| 03/12 | 880 | 880 | 860 | 877 | +0.8% | 3,774,100 | - | +1.62% | - | - |
| 03/11 | 877 | 881 | 865 | 870 | +0.93% | 625,000 | - | +0.58% | - | - |
| 03/10 | 862 | 866 | 859 | 862 | -0.69% | 262,500 | - | -0.58% | - | - |
| 03/09 | 870 | 874 | 860 | 868 | -0.8% | 526,100 | - | 0% | - | - |
| 03/08 | 889 | 889 | 864 | 875 | +0.11% | 1,114,900 | - | +0.69% | - | - |
| 03/05 | 859 | 880 | 859 | 874 | +2.94% | 792,700 | - | +0.46% | - | - |
| 03/04 | 863 | 863 | 844 | 849 | -1.96% | 1,002,300 | - | -2.64% | - | - |
| 03/03 | 880 | 885 | 861 | 866 | -2.91% | 1,255,200 | - | -0.92% | - | - |
| 03/02 | 890 | 898 | 882 | 892 | +1.48% | 1,127,100 | - | +1.83% | - | - |
| 03/01 | 881 | 889 | 873 | 879 | +3.05% | 1,229,500 | - | +0.34% | - | - |
| 02/26 | 847 | 864 | 847 | 853 | +0.83% | 1,074,300 | - | -2.74% | - | - |
| 02/25 | 854 | 858 | 841 | 846 | -0.47% | 669,000 | - | -3.97% | - | - |
| 02/24 | 850 | 865 | 835 | 850 | -1.16% | 701,100 | - | -3.95% | - | - |
| 02/23 | 863 | 873 | 857 | 860 | -1.26% | 776,200 | - | -3.15% | - | - |
| 02/22 | 868 | 883 | 867 | 871 | +2.96% | 769,800 | - | -2.24% | - | - |
| 02/19 | 868 | 870 | 844 | 846 | -2.42% | 743,200 | - | -5.37% | - | - |
| 02/18 | 845 | 869 | 841 | 867 | +2.24% | 1,155,000 | - | -3.56% | - | - |
| 02/17 | 840 | 862 | 840 | 848 | +2.17% | 1,289,900 | - | -6.19% | - | - |
| 02/16 | 831 | 847 | 827 | 830 | 0% | 947,000 | - | -8.69% | - | - |
| 02/15 | 828 | 838 | 826 | 830 | +0.85% | 981,700 | - | -9.39% | - | - |
| 02/12 | 834 | 835 | 806 | 823 | -1.2% | 2,028,800 | - | -10.74% | - | - |
| 02/10 | 850 | 870 | 832 | 833 | -8.46% | 2,103,600 | - | -10.33% | - | - |
| 02/09 | 880 | 911 | 880 | 910 | +1.79% | 855,200 | - | -2.57% | - | - |
| 02/08 | 890 | 902 | 878 | 894 | -0.67% | 515,600 | - | -4.59% | - | - |
| 02/05 | 913 | 913 | 891 | 900 | -3.02% | 1,027,500 | - | -4.26% | - | - |
| 02/04 | 917 | 930 | 914 | 928 | +1.64% | 677,600 | - | -1.59% | - | - |
| 02/03 | 907 | 915 | 899 | 913 | +1.67% | 442,300 | - | -3.39% | - | - |
| 02/02 | 898 | 904 | 890 | 898 | +0.11% | 569,900 | - | -5.17% | - | - |
| 02/01 | 899 | 903 | 885 | 897 | 0% | 835,700 | - | -5.58% | - | - |
| 01/29 | 905 | 913 | 896 | 897 | -2.29% | 665,100 | - | -5.68% | - | - |
| 01/28 | 910 | 924 | 898 | 918 | +0.88% | 498,400 | - | -3.67% | - | - |
| 01/27 | 901 | 920 | 901 | 910 | +1.11% | 932,900 | - | -4.61% | - | - |
| 01/26 | 894 | 912 | 894 | 900 | -0.55% | 942,400 | - | -5.76% | - | - |
| 01/25 | 922 | 922 | 890 | 905 | -0.22% | 791,700 | - | -5.43% | - | - |
| 01/22 | 915 | 927 | 900 | 907 | -3.92% | 982,200 | - | -5.32% | - | - |
| 01/21 | 954 | 954 | 924 | 944 | +0.53% | 1,420,200 | - | -1.67% | - | - |
| 01/20 | 946 | 949 | 936 | 939 | +0.54% | 529,400 | - | -2.09% | - | - |
| 01/19 | 948 | 948 | 931 | 934 | -0.32% | 426,500 | - | -2.51% | - | - |
| 01/18 | 932 | 943 | 926 | 937 | -1.37% | 1,302,900 | - | -2.09% | - | - |
| 01/15 | 945 | 964 | 940 | 950 | -2.56% | 1,397,500 | - | -0.73% | - | - |
| 01/14 | 984 | 992 | 967 | 975 | +0.31% | 600,200 | - | +1.99% | - | - |
| 01/13 | 980 | 987 | 963 | 972 | -1.82% | 630,300 | - | +1.99% | - | - |
| 01/12 | 1,000 | 1,004 | 983 | 990 | -0.6% | 611,700 | - | +4.1% | - | - |
| 01/08 | 994 | 1,002 | 981 | 996 | +1.74% | 1,462,800 | - | +5.17% | - | - |
| 01/07 | 975 | 990 | 975 | 979 | -1.11% | 336,000 | - | +3.93% | - | - |
| 01/06 | 975 | 993 | 967 | 990 | +1.64% | 592,100 | - | +5.66% | - | - |
| 01/05 | 984 | 987 | 968 | 974 | -0.92% | 449,100 | - | +4.73% | - | - |
| 01/04 | 987 | 997 | 980 | 983 | +0.92% | 262,200 | - | +6.27% | - | - |
| 2009 |
| 12/30 | 983 | 989 | 974 | 974 | -0.31% | 459,500 | - | +5.98% | - | - |
| 12/29 | 974 | 985 | 968 | 977 | +0.41% | 715,800 | - | +6.78% | - | - |
| 12/28 | 957 | 980 | 957 | 973 | +1.78% | 473,100 | - | +6.92% | - | - |
| 12/25 | 962 | 965 | 948 | 956 | -0.52% | 381,000 | - | +5.52% | - | - |
| 12/24 | 951 | 967 | 950 | 961 | +2.02% | 829,700 | - | +6.42% | - | - |
| 12/22 | 938 | 942 | 927 | 942 | +0.11% | 729,200 | - | +4.78% | - | - |
| 12/21 | 940 | 943 | 931 | 941 | +0.32% | 333,000 | - | +5.02% | - | - |
| 12/18 | 936 | 948 | 925 | 938 | -0.11% | 485,900 | - | +5.04% | - | - |
| 12/17 | 950 | 954 | 939 | 939 | -0.74% | 511,500 | - | +5.39% | - | - |
| 12/16 | 953 | 960 | 942 | 946 | +0.32% | 607,400 | - | +6.53% | - | - |
| 12/15 | 944 | 949 | 937 | 943 | -0.11% | 442,300 | - | +6.55% | - | - |
| 12/14 | 941 | 947 | 933 | 944 | +1.18% | 748,000 | - | +7.03% | - | - |
| 12/11 | 920 | 938 | 912 | 933 | +1.97% | 2,734,000 | - | +6.02% | - | - |
| 12/10 | 909 | 924 | 904 | 915 | +0.66% | 722,100 | - | +4.21% | - | - |
| 12/09 | 922 | 924 | 909 | 909 | -1.62% | 749,500 | - | +3.77% | - | - |
| 12/08 | 920 | 926 | 913 | 924 | -0.54% | 709,500 | - | +5.6% | - | - |
| 12/07 | 910 | 931 | 908 | 929 | +2.31% | 1,104,400 | - | +6.29% | - | - |
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。
