コムシス HD（1721）の株価チャート
2010/12/02～2011/04/28
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 |
|---|
| 2011 |
| 04/28 | 830 | 853 | 827 | 846 | +3.17% | 1,531,300 | - | +3.55% | - | - |
| 04/27 | 798 | 825 | 798 | 820 | +3.67% | 1,124,200 | - | +0.74% | - | - |
| 04/26 | 801 | 803 | 785 | 791 | -2.59% | 1,091,800 | - | -2.47% | - | - |
| 04/25 | 816 | 824 | 811 | 812 | -0.98% | 367,000 | - | +0.37% | - | - |
| 04/22 | 818 | 825 | 813 | 820 | -0.61% | 420,700 | - | +1.99% | - | - |
| 04/21 | 832 | 833 | 819 | 825 | -0.24% | 465,900 | - | +3.51% | - | - |
| 04/20 | 821 | 832 | 818 | 827 | +2.61% | 1,180,000 | - | +4.68% | - | - |
| 04/19 | 797 | 809 | 795 | 806 | +0.5% | 667,700 | - | +2.94% | - | - |
| 04/18 | 802 | 808 | 801 | 802 | -0.5% | 290,900 | - | +2.69% | - | - |
| 04/15 | 804 | 811 | 797 | 806 | -0.37% | 482,000 | - | +3.33% | - | - |
| 04/14 | 801 | 813 | 799 | 809 | +0.87% | 798,400 | - | +3.72% | - | - |
| 04/13 | 794 | 809 | 791 | 802 | +0.88% | 637,600 | - | +2.82% | - | - |
| 04/12 | 800 | 811 | 792 | 795 | -2.33% | 861,800 | - | +1.79% | - | - |
| 04/11 | 821 | 829 | 812 | 814 | -0.97% | 417,400 | - | +4.23% | - | - |
| 04/08 | 807 | 827 | 792 | 822 | +2.24% | 1,759,300 | - | +5.25% | - | - |
| 04/07 | 815 | 821 | 799 | 804 | -2.07% | 660,400 | - | +2.94% | - | - |
| 04/06 | 832 | 842 | 818 | 821 | -0.24% | 861,700 | - | +5.12% | - | - |
| 04/05 | 822 | 829 | 810 | 823 | -0.24% | 1,017,500 | - | +5.24% | - | - |
| 04/04 | 836 | 840 | 822 | 825 | -1.32% | 614,800 | - | +5.5% | - | - |
| 04/01 | 840 | 852 | 828 | 836 | -0.59% | 1,014,700 | - | +6.91% | - | - |
| 03/31 | 843 | 845 | 817 | 841 | 0% | 1,521,400 | 1227億6665万 | +7.54% | 12.86 | 0.76 |
| 03/30 | 800 | 841 | 795 | 841 | +5.39% | 1,594,300 | - | +7.68% | - | - |
| 03/29 | 789 | 807 | 782 | 798 | -0.99% | 1,712,600 | - | +2.18% | - | - |
| 03/28 | 820 | 820 | 795 | 806 | -2.54% | 1,341,200 | - | +3.07% | - | - |
| 03/25 | 823 | 830 | 802 | 827 | +6.3% | 2,832,200 | - | +5.48% | - | - |
| 03/24 | 752 | 785 | 751 | 778 | +4.85% | 1,602,100 | - | -0.89% | - | - |
| 03/23 | 742 | 761 | 732 | 742 | 0% | 2,416,600 | - | -5.84% | - | - |
| 03/22 | 700 | 748 | 700 | 742 | +9.12% | 2,273,100 | - | -6.43% | - | - |
| 03/18 | 660 | 695 | 658 | 680 | +3.34% | 1,641,900 | - | -14.79% | - | - |
| 03/17 | 646 | 672 | 623 | 658 | +1.86% | 2,566,200 | - | -18.36% | - | - |
| 03/16 | 656 | 659 | 614 | 646 | 0% | 2,975,500 | - | -20.74% | - | - |
| 03/15 | 763 | 773 | 620 | 646 | -15.33% | 2,127,200 | - | -21.7% | - | - |
| 03/14 | 771 | 810 | 760 | 763 | -2.18% | 2,020,800 | - | -8.51% | - | - |
| 03/11 | 784 | 798 | 779 | 780 | -2.01% | 3,356,900 | - | -7.03% | - | - |
| 03/10 | 821 | 823 | 795 | 796 | -2.93% | 589,100 | - | -5.46% | - | - |
| 03/09 | 822 | 827 | 818 | 820 | +1.36% | 747,700 | - | -2.96% | - | - |
| 03/08 | 798 | 810 | 798 | 809 | +1.38% | 630,700 | - | -4.37% | - | - |
| 03/07 | 813 | 815 | 793 | 798 | -2.56% | 881,900 | - | -5.9% | - | - |
| 03/04 | 833 | 834 | 817 | 819 | +0.12% | 562,100 | - | -3.76% | - | - |
| 03/03 | 810 | 818 | 801 | 818 | +0.99% | 737,400 | - | -4.1% | - | - |
| 03/02 | 823 | 828 | 810 | 810 | -3.34% | 813,900 | - | -5.26% | - | - |
| 03/01 | 839 | 840 | 831 | 838 | +0.96% | 829,500 | - | -2.22% | - | - |
| 02/28 | 827 | 831 | 813 | 830 | -0.36% | 1,040,900 | - | -3.26% | - | - |
| 02/25 | 833 | 838 | 819 | 833 | +0.73% | 760,600 | - | -3.03% | - | - |
| 02/24 | 825 | 832 | 823 | 827 | -0.24% | 725,900 | - | -3.95% | - | - |
| 02/23 | 830 | 836 | 828 | 829 | +0.12% | 619,900 | - | -3.94% | - | - |
| 02/22 | 837 | 842 | 820 | 828 | -1.19% | 1,010,700 | - | -4.28% | - | - |
| 02/21 | 841 | 843 | 829 | 838 | -0.83% | 906,100 | - | -3.23% | - | - |
| 02/18 | 849 | 852 | 842 | 845 | -0.35% | 1,033,500 | - | -2.65% | - | - |
| 02/17 | 860 | 865 | 842 | 848 | -1.4% | 842,700 | - | -2.53% | - | - |
| 02/16 | 864 | 867 | 856 | 860 | -1.15% | 724,800 | - | -1.38% | - | - |
| 02/15 | 870 | 870 | 861 | 870 | +0.12% | 598,200 | - | -0.34% | - | - |
| 02/14 | 861 | 876 | 860 | 869 | -0.8% | 538,600 | - | -0.46% | - | - |
| 02/10 | 870 | 883 | 861 | 876 | -0.34% | 978,300 | - | +0.23% | - | - |
| 02/09 | 897 | 897 | 879 | 879 | -1.12% | 333,000 | - | +0.57% | - | - |
| 02/08 | 891 | 892 | 881 | 889 | +0.57% | 607,800 | - | +1.72% | - | - |
| 02/07 | 893 | 895 | 882 | 884 | +0.34% | 385,000 | - | +1.26% | - | - |
| 02/04 | 870 | 884 | 870 | 881 | +1.5% | 499,500 | - | +0.92% | - | - |
| 02/03 | 850 | 868 | 842 | 868 | +1.28% | 691,600 | - | -0.46% | - | - |
| 02/02 | 854 | 867 | 850 | 857 | +0.35% | 673,500 | - | -1.61% | - | - |
| 02/01 | 862 | 863 | 848 | 854 | 0% | 509,200 | - | -1.84% | - | - |
| 01/31 | 857 | 858 | 850 | 854 | -2.06% | 537,100 | - | -1.84% | - | - |
| 01/28 | 863 | 883 | 863 | 872 | +0.35% | 716,400 | - | +0.23% | - | - |
| 01/27 | 868 | 876 | 859 | 869 | +1.28% | 562,900 | - | 0% | - | - |
| 01/26 | 855 | 864 | 853 | 858 | -0.81% | 603,400 | - | -1.27% | - | - |
| 01/25 | 855 | 868 | 852 | 865 | +0.46% | 737,900 | - | -0.46% | - | - |
| 01/24 | 871 | 872 | 855 | 861 | -1.03% | 490,000 | - | -0.92% | - | - |
| 01/21 | 884 | 887 | 870 | 870 | -0.8% | 871,300 | - | +0.12% | - | - |
| 01/20 | 871 | 878 | 871 | 877 | 0% | 411,000 | - | +0.92% | - | - |
| 01/19 | 871 | 878 | 871 | 877 | +1.27% | 340,300 | - | +1.04% | - | - |
| 01/18 | 864 | 877 | 864 | 866 | 0% | 558,000 | - | -0.12% | - | - |
| 01/17 | 863 | 876 | 861 | 866 | -1.03% | 682,800 | - | 0% | - | - |
| 01/14 | 890 | 893 | 869 | 875 | -3.31% | 1,964,900 | - | +1.16% | - | - |
| 01/13 | 895 | 908 | 893 | 905 | +1.23% | 686,400 | - | +4.87% | - | - |
| 01/12 | 895 | 903 | 893 | 894 | +0.9% | 718,700 | - | +3.95% | - | - |
| 01/11 | 872 | 889 | 871 | 886 | +0.91% | 477,400 | - | +3.26% | - | - |
| 01/07 | 870 | 884 | 868 | 878 | -0.57% | 486,600 | - | +2.81% | - | - |
| 01/06 | 878 | 887 | 871 | 883 | +0.8% | 779,800 | - | +3.76% | - | - |
| 01/05 | 890 | 890 | 876 | 876 | -1.79% | 488,800 | - | +3.18% | - | - |
| 01/04 | 880 | 895 | 878 | 892 | +3% | 662,200 | - | +5.44% | - | - |
| 2010 |
| 12/30 | 866 | 868 | 857 | 866 | -1.03% | 622,200 | - | +2.73% | - | - |
| 12/29 | 845 | 876 | 843 | 875 | +3.18% | 695,500 | - | +4.04% | - | - |
| 12/28 | 844 | 851 | 844 | 848 | 0% | 409,900 | - | +1.19% | - | - |
| 12/27 | 845 | 853 | 836 | 848 | +1.56% | 319,400 | - | +1.44% | - | - |
| 12/24 | 833 | 838 | 831 | 835 | -1.42% | 453,600 | - | +0.12% | - | - |
| 12/22 | 865 | 866 | 843 | 847 | -1.97% | 770,200 | - | +1.93% | - | - |
| 12/21 | 851 | 865 | 848 | 864 | +2.13% | 577,400 | - | +4.22% | - | - |
| 12/20 | 853 | 858 | 843 | 846 | -1.63% | 589,200 | - | +2.42% | - | - |
| 12/17 | 860 | 865 | 855 | 860 | -0.81% | 1,000,300 | - | +4.5% | - | - |
| 12/16 | 871 | 873 | 861 | 867 | -0.34% | 537,500 | - | +5.73% | - | - |
| 12/15 | 868 | 870 | 857 | 870 | +0.46% | 1,135,600 | - | +6.62% | - | - |
| 12/14 | 864 | 868 | 860 | 866 | +0.81% | 689,900 | - | +6.65% | - | - |
| 12/13 | 842 | 863 | 842 | 859 | +1.78% | 716,100 | - | +6.18% | - | - |
| 12/10 | 865 | 865 | 831 | 844 | -0.71% | 3,998,800 | - | +4.71% | - | - |
| 12/09 | 831 | 854 | 831 | 850 | +0.47% | 846,500 | - | +5.85% | - | - |
| 12/08 | 861 | 861 | 844 | 846 | -0.24% | 1,060,600 | - | +5.88% | - | - |
| 12/07 | 834 | 855 | 827 | 848 | +2.79% | 1,164,000 | - | +6.67% | - | - |
| 12/06 | 824 | 832 | 818 | 825 | -0.6% | 647,200 | - | +4.56% | - | - |
| 12/03 | 835 | 843 | 829 | 830 | 0% | 363,900 | - | +5.73% | - | - |
| 12/02 | 824 | 834 | 821 | 830 | +3.23% | 734,900 | - | +6% | - | - |
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。
