コムシス HD（1721）の株価チャート
2010/03/25～2010/08/18
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 | PER | PBR |
|---|
| 2010 |
| 08/18 | 767 | 773 | 757 | 769 | +0.65% | 505,700 | - | -5.06% | - | - |
| 08/17 | 756 | 767 | 752 | 764 | -0.39% | 563,000 | - | -5.8% | - | - |
| 08/16 | 758 | 771 | 755 | 767 | +0.79% | 770,800 | - | -5.54% | - | - |
| 08/13 | 768 | 789 | 759 | 761 | -1.42% | 1,465,300 | - | -6.4% | - | - |
| 08/12 | 758 | 776 | 758 | 772 | -1.66% | 950,600 | - | -5.16% | - | - |
| 08/11 | 810 | 812 | 785 | 785 | -5.99% | 801,500 | - | -3.68% | - | - |
| 08/10 | 845 | 850 | 830 | 835 | +0.12% | 436,500 | - | +2.45% | - | - |
| 08/09 | 834 | 837 | 831 | 834 | -1.3% | 416,100 | - | +2.71% | - | - |
| 08/06 | 830 | 846 | 830 | 845 | +0.72% | 344,700 | - | +4.32% | - | - |
| 08/05 | 839 | 844 | 827 | 839 | +0.84% | 723,900 | - | +3.97% | - | - |
| 08/04 | 835 | 836 | 823 | 832 | -1.42% | 646,400 | - | +3.35% | - | - |
| 08/03 | 838 | 848 | 828 | 844 | +1.81% | 816,100 | - | +4.84% | - | - |
| 08/02 | 830 | 842 | 823 | 829 | 0% | 615,800 | - | +3.24% | - | - |
| 07/30 | 826 | 833 | 815 | 829 | -0.12% | 847,700 | - | +3.37% | - | - |
| 07/29 | 825 | 834 | 822 | 830 | -0.95% | 357,200 | - | +3.49% | - | - |
| 07/28 | 834 | 846 | 829 | 838 | +2.07% | 600,100 | - | +4.49% | - | - |
| 07/27 | 818 | 822 | 813 | 821 | +0.49% | 288,900 | - | +2.37% | - | - |
| 07/26 | 820 | 823 | 814 | 817 | +0.37% | 238,700 | - | +1.87% | - | - |
| 07/23 | 815 | 819 | 808 | 814 | +2.01% | 578,800 | - | +1.5% | - | - |
| 07/22 | 795 | 801 | 791 | 798 | +0.38% | 579,300 | - | -0.62% | - | - |
| 07/21 | 800 | 804 | 785 | 795 | +0.38% | 600,300 | - | -1% | - | - |
| 07/20 | 787 | 802 | 778 | 792 | -1.25% | 363,900 | - | -1.37% | - | - |
| 07/16 | 823 | 826 | 799 | 802 | -2.43% | 853,300 | - | -0.25% | - | - |
| 07/15 | 805 | 823 | 800 | 822 | +0.74% | 827,600 | - | +2.37% | - | - |
| 07/14 | 804 | 817 | 801 | 816 | +4.08% | 698,500 | - | +1.87% | - | - |
| 07/13 | 795 | 798 | 784 | 784 | -1.63% | 376,000 | - | -1.75% | - | - |
| 07/12 | 790 | 806 | 787 | 797 | +0.13% | 406,100 | - | +0.25% | - | - |
| 07/09 | 802 | 802 | 789 | 796 | +0.51% | 922,600 | - | +0.38% | - | - |
| 07/08 | 795 | 796 | 783 | 792 | +1.54% | 615,500 | - | +0.13% | - | - |
| 07/07 | 782 | 782 | 772 | 780 | -0.89% | 488,600 | - | -1.27% | - | - |
| 07/06 | 761 | 790 | 756 | 787 | +1.81% | 654,000 | - | -0.13% | - | - |
| 07/05 | 780 | 782 | 767 | 773 | +0.39% | 528,100 | - | -1.9% | - | - |
| 07/02 | 774 | 780 | 766 | 770 | -0.77% | 762,600 | - | -2.16% | - | - |
| 07/01 | 785 | 791 | 772 | 776 | -3% | 866,700 | - | -1.4% | - | - |
| 06/30 | 810 | 813 | 800 | 800 | -1.6% | 1,004,200 | - | +1.91% | - | - |
| 06/29 | 803 | 817 | 797 | 813 | +1.12% | 923,900 | - | +3.83% | - | - |
| 06/28 | 818 | 818 | 802 | 804 | -0.25% | 532,900 | - | +3.08% | - | - |
| 06/25 | 809 | 818 | 803 | 806 | -2.66% | 834,100 | - | +3.47% | - | - |
| 06/24 | 830 | 842 | 823 | 828 | -0.12% | 413,200 | - | +6.43% | - | - |
| 06/23 | 821 | 833 | 815 | 829 | -0.12% | 634,200 | - | +6.56% | - | - |
| 06/22 | 824 | 837 | 823 | 830 | -0.95% | 781,900 | - | +6.68% | - | - |
| 06/21 | 834 | 842 | 828 | 838 | +2.2% | 526,900 | - | +7.71% | - | - |
| 06/18 | 817 | 824 | 808 | 820 | +0.12% | 1,039,400 | - | +5.4% | - | - |
| 06/17 | 801 | 821 | 801 | 819 | +0.99% | 956,600 | - | +5.13% | - | - |
| 06/16 | 811 | 814 | 804 | 811 | +1.88% | 1,288,300 | - | +3.97% | - | - |
| 06/15 | 807 | 807 | 794 | 796 | -1.24% | 1,239,800 | - | +1.79% | - | - |
| 06/14 | 783 | 809 | 781 | 806 | +3.2% | 1,406,200 | - | +2.81% | - | - |
| 06/11 | 791 | 791 | 774 | 781 | +1.83% | 4,634,200 | - | -0.51% | - | - |
| 06/10 | 744 | 768 | 734 | 767 | +4.35% | 1,520,800 | - | -2.42% | - | - |
| 06/09 | 722 | 738 | 720 | 735 | +0.27% | 1,078,800 | - | -6.96% | - | - |
| 06/08 | 714 | 736 | 711 | 733 | +1.1% | 1,022,500 | - | -7.91% | - | - |
| 06/07 | 741 | 744 | 724 | 725 | -4.1% | 990,600 | - | -9.49% | - | - |
| 06/04 | 748 | 759 | 747 | 756 | -0.13% | 935,600 | - | -6.55% | - | - |
| 06/03 | 755 | 764 | 747 | 757 | +0.8% | 1,177,400 | - | -7.23% | - | - |
| 06/02 | 749 | 762 | 747 | 751 | -1.7% | 1,195,200 | - | -8.64% | - | - |
| 06/01 | 773 | 773 | 756 | 764 | -0.39% | 669,900 | - | -7.73% | - | - |
| 05/31 | 752 | 769 | 745 | 767 | +0.13% | 865,200 | - | -8.03% | - | - |
| 05/28 | 750 | 769 | 743 | 766 | +4.22% | 1,701,200 | - | -8.7% | - | - |
| 05/27 | 728 | 739 | 720 | 735 | -0.94% | 1,939,800 | - | -13.02% | - | - |
| 05/26 | 757 | 761 | 742 | 742 | -0.4% | 1,134,500 | - | -12.91% | - | - |
| 05/25 | 759 | 761 | 745 | 745 | -2.61% | 1,497,400 | - | -13.37% | - | - |
| 05/24 | 762 | 777 | 755 | 765 | -2.8% | 1,748,200 | - | -11.87% | - | - |
| 05/21 | 800 | 802 | 778 | 787 | -4.95% | 1,824,600 | - | -9.95% | - | - |
| 05/20 | 831 | 832 | 822 | 828 | -0.36% | 638,300 | - | -6.02% | - | - |
| 05/19 | 819 | 832 | 812 | 831 | -0.36% | 868,900 | - | -6.1% | - | - |
| 05/18 | 845 | 845 | 830 | 834 | +0.36% | 1,187,500 | - | -6.29% | - | - |
| 05/17 | 832 | 838 | 826 | 831 | -1.07% | 1,058,100 | - | -7.05% | - | - |
| 05/14 | 842 | 851 | 830 | 840 | -1.98% | 1,592,100 | - | -6.56% | - | - |
| 05/13 | 851 | 860 | 845 | 857 | +1.9% | 683,700 | - | -5.09% | - | - |
| 05/12 | 846 | 850 | 833 | 841 | -0.36% | 904,100 | - | -7.17% | - | - |
| 05/11 | 838 | 852 | 829 | 844 | +1.44% | 1,025,200 | - | -7.15% | - | - |
| 05/10 | 833 | 840 | 821 | 832 | +1.09% | 871,600 | - | -8.67% | - | - |
| 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% | - | - |
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。
