コムシス HD（1721）の株価チャート
2012/01/04～2012/05/29
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 |
|---|
| 2012 |
| 05/29 | 840 | 840 | 828 | 838 | -0.24% | 819,900 | - | +3.58% | - | - |
| 05/28 | 841 | 845 | 833 | 840 | +0.48% | 632,100 | - | +3.96% | - | - |
| 05/25 | 831 | 840 | 824 | 836 | +1.7% | 721,300 | - | +3.47% | - | - |
| 05/24 | 815 | 834 | 809 | 822 | +1.11% | 1,168,800 | - | +1.73% | - | - |
| 05/23 | 814 | 822 | 809 | 813 | -0.73% | 886,700 | - | +0.62% | - | - |
| 05/22 | 824 | 830 | 812 | 819 | -0.12% | 535,800 | - | +1.24% | - | - |
| 05/21 | 821 | 832 | 817 | 820 | +2.37% | 960,800 | - | +1.36% | - | - |
| 05/18 | 800 | 813 | 797 | 801 | -1.23% | 1,007,900 | - | -0.99% | - | - |
| 05/17 | 781 | 815 | 781 | 811 | +3.97% | 1,535,100 | - | 0% | - | - |
| 05/16 | 790 | 797 | 775 | 780 | -1.89% | 888,800 | - | -3.94% | - | - |
| 05/15 | 781 | 804 | 777 | 795 | +1.66% | 833,000 | - | -2.45% | - | - |
| 05/14 | 791 | 796 | 777 | 782 | -0.26% | 493,400 | - | -4.4% | - | - |
| 05/11 | 810 | 812 | 779 | 784 | -2.37% | 1,157,500 | - | -4.51% | - | - |
| 05/10 | 755 | 820 | 755 | 803 | +4.29% | 1,362,000 | - | -2.67% | - | - |
| 05/09 | 783 | 786 | 769 | 770 | -2.53% | 553,000 | - | -7% | - | - |
| 05/08 | 795 | 795 | 786 | 790 | +0.25% | 487,100 | - | -5.16% | - | - |
| 05/07 | 781 | 792 | 776 | 788 | -2.23% | 417,500 | - | -5.97% | - | - |
| 05/02 | 807 | 810 | 802 | 806 | +0.12% | 499,700 | - | -4.28% | - | - |
| 05/01 | 804 | 814 | 802 | 805 | -0.37% | 424,400 | - | -4.85% | - | - |
| 04/27 | 825 | 833 | 805 | 808 | -2.65% | 1,108,500 | - | -4.83% | - | - |
| 04/26 | 834 | 838 | 825 | 830 | +0.85% | 480,700 | - | -2.7% | - | - |
| 04/25 | 822 | 824 | 814 | 823 | +0.98% | 474,900 | - | -3.86% | - | - |
| 04/24 | 816 | 820 | 813 | 815 | -0.73% | 481,200 | - | -5.23% | - | - |
| 04/23 | 821 | 830 | 819 | 821 | 0% | 361,800 | - | -4.98% | - | - |
| 04/20 | 820 | 826 | 815 | 821 | +0.12% | 536,300 | - | -5.31% | - | - |
| 04/19 | 826 | 832 | 819 | 820 | -1.68% | 708,600 | - | -5.86% | - | - |
| 04/18 | 831 | 838 | 828 | 834 | +0.72% | 462,000 | - | -4.79% | - | - |
| 04/17 | 820 | 832 | 815 | 828 | +0.73% | 532,400 | - | -5.8% | - | - |
| 04/16 | 832 | 833 | 822 | 822 | -1.79% | 891,800 | - | -6.8% | - | - |
| 04/13 | 836 | 843 | 829 | 837 | +0.12% | 2,188,000 | - | -5.64% | - | - |
| 04/12 | 832 | 841 | 827 | 836 | +1.09% | 722,700 | - | -6.07% | - | - |
| 04/11 | 830 | 834 | 821 | 827 | -1.08% | 824,100 | - | -7.39% | - | - |
| 04/10 | 846 | 846 | 830 | 836 | -1.3% | 889,600 | - | -6.7% | - | - |
| 04/09 | 852 | 853 | 837 | 847 | -0.82% | 853,100 | - | -5.68% | - | - |
| 04/06 | 857 | 857 | 850 | 854 | -0.47% | 693,300 | - | -5.11% | - | - |
| 04/05 | 869 | 870 | 858 | 858 | -1.04% | 707,800 | - | -4.77% | - | - |
| 04/04 | 883 | 884 | 866 | 867 | -1.48% | 739,900 | - | -3.88% | - | - |
| 04/03 | 882 | 890 | 875 | 880 | -0.79% | 725,700 | - | -2.55% | - | - |
| 04/02 | 904 | 904 | 887 | 887 | -1% | 946,500 | - | -1.77% | - | - |
| 03/30 | 900 | 900 | 891 | 896 | -0.22% | 754,700 | - | -0.78% | - | - |
| 03/29 | 899 | 901 | 893 | 898 | +0.22% | 633,900 | - | -0.55% | - | - |
| 03/28 | 890 | 898 | 888 | 896 | -0.55% | 499,900 | - | -0.67% | - | - |
| 03/27 | 896 | 902 | 892 | 901 | +0.67% | 977,100 | - | -0.11% | - | - |
| 03/26 | 903 | 905 | 889 | 895 | -0.33% | 611,800 | - | -0.56% | - | - |
| 03/23 | 901 | 905 | 896 | 898 | -1.21% | 701,500 | - | -0.22% | - | - |
| 03/22 | 908 | 914 | 903 | 909 | +0.22% | 927,800 | - | +1.22% | - | - |
| 03/21 | 910 | 910 | 901 | 907 | -0.77% | 1,056,700 | - | +1.11% | - | - |
| 03/19 | 914 | 920 | 911 | 914 | 0% | 871,200 | - | +2.12% | - | - |
| 03/16 | 926 | 928 | 913 | 914 | -1.3% | 896,400 | - | +2.47% | - | - |
| 03/15 | 938 | 940 | 925 | 926 | -0.22% | 888,900 | - | +4.28% | - | - |
| 03/14 | 928 | 937 | 922 | 928 | +1.64% | 1,145,800 | - | +4.98% | - | - |
| 03/13 | 920 | 939 | 913 | 913 | -0.33% | 1,263,000 | - | +3.63% | - | - |
| 03/12 | 928 | 936 | 913 | 916 | -0.97% | 1,068,000 | - | +4.33% | - | - |
| 03/09 | 926 | 934 | 912 | 925 | +0.98% | 3,339,600 | - | +5.59% | - | - |
| 03/08 | 910 | 916 | 901 | 916 | +0.99% | 1,057,800 | - | +4.93% | - | - |
| 03/07 | 914 | 919 | 906 | 907 | -0.98% | 1,207,400 | - | +4.25% | - | - |
| 03/06 | 896 | 918 | 896 | 916 | +2.81% | 1,246,800 | - | +5.41% | - | - |
| 03/05 | 893 | 902 | 888 | 891 | -0.22% | 655,700 | - | +2.89% | - | - |
| 03/02 | 885 | 898 | 885 | 893 | +1.13% | 1,001,800 | - | +3.36% | - | - |
| 03/01 | 887 | 900 | 877 | 883 | +0.11% | 1,053,400 | - | +2.32% | - | - |
| 02/29 | 887 | 900 | 881 | 882 | -1.45% | 1,009,800 | - | +2.32% | - | - |
| 02/28 | 876 | 895 | 868 | 895 | +1.94% | 749,800 | - | +3.95% | - | - |
| 02/27 | 886 | 888 | 872 | 878 | -0.34% | 1,007,600 | - | +2.33% | - | - |
| 02/24 | 883 | 885 | 876 | 881 | -1.12% | 806,900 | - | +2.92% | - | - |
| 02/23 | 889 | 892 | 879 | 891 | +0.68% | 741,600 | - | +4.33% | - | - |
| 02/22 | 877 | 892 | 877 | 885 | +0.91% | 647,600 | - | +3.87% | - | - |
| 02/21 | 865 | 880 | 865 | 877 | +0.57% | 478,400 | - | +3.18% | - | - |
| 02/20 | 890 | 890 | 867 | 872 | -0.91% | 759,700 | - | +2.83% | - | - |
| 02/17 | 876 | 884 | 869 | 880 | +2.68% | 1,024,200 | - | +4.14% | - | - |
| 02/16 | 871 | 880 | 856 | 857 | -2.06% | 764,500 | - | +1.66% | - | - |
| 02/15 | 869 | 885 | 862 | 875 | +0.92% | 1,232,200 | - | +4.04% | - | - |
| 02/14 | 839 | 873 | 836 | 867 | +4.46% | 1,885,000 | - | +3.46% | - | - |
| 02/13 | 825 | 832 | 823 | 830 | +0.24% | 686,000 | - | -0.72% | - | - |
| 02/10 | 825 | 844 | 824 | 828 | +0.24% | 1,158,300 | - | -0.72% | - | - |
| 02/09 | 826 | 837 | 821 | 826 | -1.31% | 1,127,900 | - | -0.84% | - | - |
| 02/08 | 839 | 843 | 833 | 837 | -0.12% | 934,100 | - | +0.6% | - | - |
| 02/07 | 855 | 856 | 827 | 838 | -3.34% | 1,214,700 | - | +0.84% | - | - |
| 02/06 | 858 | 872 | 855 | 867 | +2.24% | 465,200 | - | +4.46% | - | - |
| 02/03 | 851 | 855 | 844 | 848 | -0.93% | 443,100 | - | +2.54% | - | - |
| 02/02 | 861 | 864 | 847 | 856 | -0.58% | 442,000 | - | +3.63% | - | - |
| 02/01 | 853 | 865 | 852 | 861 | +0.94% | 451,000 | - | +4.49% | - | - |
| 01/31 | 842 | 856 | 842 | 853 | +1.31% | 636,500 | - | +3.9% | - | - |
| 01/30 | 849 | 856 | 837 | 842 | -1.75% | 627,000 | - | +2.81% | - | - |
| 01/27 | 867 | 867 | 849 | 857 | -1.04% | 1,058,400 | - | +4.9% | - | - |
| 01/26 | 862 | 874 | 860 | 866 | +1.52% | 1,047,400 | - | +6.39% | - | - |
| 01/25 | 843 | 857 | 836 | 853 | +1.91% | 877,200 | - | +5.18% | - | - |
| 01/24 | 833 | 839 | 826 | 837 | +1.09% | 542,300 | - | +3.46% | - | - |
| 01/23 | 825 | 835 | 822 | 828 | -0.24% | 689,000 | - | +2.48% | - | - |
| 01/20 | 829 | 838 | 823 | 830 | +0.36% | 1,118,200 | - | +2.85% | - | - |
| 01/19 | 818 | 839 | 818 | 827 | -0.24% | 690,200 | - | +2.48% | - | - |
| 01/18 | 821 | 840 | 813 | 829 | +0.48% | 893,100 | - | +2.85% | - | - |
| 01/17 | 810 | 830 | 804 | 825 | +1.35% | 752,200 | - | +2.36% | - | - |
| 01/16 | 815 | 817 | 807 | 814 | -0.25% | 541,900 | - | +0.99% | - | - |
| 01/13 | 824 | 825 | 809 | 816 | +0.37% | 1,512,000 | - | +1.24% | - | - |
| 01/12 | 805 | 815 | 800 | 813 | +0.25% | 506,000 | - | +0.99% | - | - |
| 01/11 | 800 | 814 | 800 | 811 | +1.38% | 617,200 | - | +0.75% | - | - |
| 01/10 | 798 | 811 | 797 | 800 | +1.39% | 655,600 | - | -0.62% | - | - |
| 01/06 | 800 | 804 | 784 | 789 | -2.11% | 635,700 | - | -1.74% | - | - |
| 01/05 | 800 | 810 | 794 | 806 | +0.12% | 525,300 | - | +0.37% | - | - |
| 01/04 | 822 | 826 | 804 | 805 | -0.37% | 626,400 | - | +0.5% | - | - |
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。
