コムシス HD（1721）の株価チャート
2012/12/04～2013/05/07
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 |
|---|
| 2013 |
| 05/07 | 1,308 | 1,324 | 1,300 | 1,317 | +2.73% | 761,200 | 1922億5287万 | +11.33% | 11.73 | 1.08 |
| 05/02 | 1,290 | 1,296 | 1,271 | 1,282 | -0.7% | 464,100 | 1871億4364万 | +9.01% | 11.42 | 1.05 |
| 05/01 | 1,290 | 1,295 | 1,269 | 1,291 | +0.08% | 447,800 | 1884億5745万 | +10.34% | 11.5 | 1.06 |
| 04/30 | 1,279 | 1,307 | 1,268 | 1,290 | +1.49% | 920,800 | 1883億1147万 | +10.82% | 11.49 | 1.06 |
| 04/26 | 1,260 | 1,283 | 1,253 | 1,271 | +0.95% | 831,600 | 1855億3789万 | +9.66% | 11.32 | 1.04 |
| 04/25 | 1,243 | 1,264 | 1,231 | 1,259 | +1.04% | 709,200 | 1837億8615万 | +9.1% | 11.21 | 1.03 |
| 04/24 | 1,227 | 1,246 | 1,217 | 1,246 | +2.89% | 687,600 | 1818億8844万 | +8.44% | 11.1 | 1.02 |
| 04/23 | 1,200 | 1,227 | 1,194 | 1,211 | +0.83% | 724,800 | 1767億7921万 | +5.76% | 10.79 | 0.99 |
| 04/22 | 1,198 | 1,201 | 1,185 | 1,201 | +1.61% | 626,200 | 1753億1944万 | +5.17% | 10.7 | 0.98 |
| 04/19 | 1,184 | 1,188 | 1,174 | 1,182 | +0.08% | 588,800 | 1725億4586万 | +3.59% | 10.53 | 0.97 |
| 04/18 | 1,187 | 1,198 | 1,167 | 1,181 | -0.17% | 1,057,200 | 1723億9988万 | +3.51% | 10.52 | 0.97 |
| 04/17 | 1,163 | 1,190 | 1,154 | 1,183 | +2.25% | 1,072,300 | 1726億9183万 | +3.68% | 10.54 | 0.97 |
| 04/16 | 1,122 | 1,163 | 1,120 | 1,157 | +2.3% | 1,532,800 | 1688億9641万 | +1.49% | 10.31 | 0.95 |
| 04/15 | 1,133 | 1,136 | 1,123 | 1,131 | +0.8% | 995,700 | 1651億98万 | -0.88% | 10.07 | 0.93 |
| 04/12 | 1,146 | 1,149 | 1,118 | 1,122 | -1.15% | 1,948,000 | 1637億8718万 | -1.75% | 9.99 | 0.92 |
| 04/11 | 1,120 | 1,136 | 1,117 | 1,135 | +1.07% | 1,165,900 | 1656億8490万 | -0.79% | 10.11 | 0.93 |
| 04/10 | 1,132 | 1,142 | 1,107 | 1,123 | -1.49% | 1,292,000 | 1639億3316万 | -2.01% | 10 | 0.92 |
| 04/09 | 1,146 | 1,154 | 1,129 | 1,140 | +1.15% | 792,300 | 1664億1479万 | -0.87% | 10.15 | 0.93 |
| 04/08 | 1,142 | 1,150 | 1,119 | 1,127 | +2.45% | 808,800 | 1645億1707万 | -2.25% | 10.04 | 0.92 |
| 04/05 | 1,160 | 1,160 | 1,100 | 1,100 | -3.08% | 1,410,200 | 1605億7567万 | -4.93% | 9.8 | 0.9 |
| 04/04 | 1,098 | 1,135 | 1,082 | 1,135 | +2.34% | 929,900 | 1656億8490万 | -2.32% | 10.11 | 0.93 |
| 04/03 | 1,110 | 1,114 | 1,101 | 1,109 | +0.18% | 772,500 | 1618億8947万 | -4.73% | 9.88 | 0.91 |
| 04/02 | 1,114 | 1,119 | 1,084 | 1,107 | -1.69% | 1,009,800 | 1615億9751万 | -5.22% | 9.86 | 0.91 |
| 04/01 | 1,148 | 1,153 | 1,125 | 1,126 | -1.4% | 1,152,300 | 1643億7109万 | -4.01% | 10.03 | 0.92 |
| 03/29 | 1,142 | 1,149 | 1,133 | 1,142 | +0.18% | 415,600 | 1667億674万 | -2.89% | 12.55 | 0.97 |
| 03/28 | 1,154 | 1,167 | 1,128 | 1,140 | -0.52% | 1,163,600 | 1664億1479万 | -3.14% | 12.53 | 0.97 |
| 03/27 | 1,133 | 1,149 | 1,130 | 1,146 | +0.09% | 596,600 | 1672億9065万 | -2.8% | 12.59 | 0.97 |
| 03/26 | 1,133 | 1,148 | 1,131 | 1,145 | -0.69% | 588,100 | 1671億4467万 | -2.88% | 12.58 | 0.97 |
| 03/25 | 1,164 | 1,169 | 1,151 | 1,153 | +1.23% | 930,900 | 1683億1250万 | -2.29% | 12.67 | 0.98 |
| 03/22 | 1,144 | 1,151 | 1,133 | 1,139 | -1.04% | 1,026,400 | 1662億6881万 | -3.47% | 12.52 | 0.97 |
| 03/21 | 1,141 | 1,155 | 1,135 | 1,151 | +0.52% | 639,600 | 1680億2054万 | -2.54% | 12.65 | 0.98 |
| 03/19 | 1,157 | 1,159 | 1,136 | 1,145 | +0.44% | 661,000 | 1671億4467万 | -3.05% | 12.58 | 0.97 |
| 03/18 | 1,150 | 1,161 | 1,140 | 1,140 | -2.9% | 984,000 | 1664億1479万 | -3.47% | 12.53 | 0.97 |
| 03/15 | 1,176 | 1,183 | 1,162 | 1,174 | -0.59% | 841,900 | 1713億7803万 | -0.59% | 12.9 | 0.99 |
| 03/14 | 1,171 | 1,181 | 1,162 | 1,181 | +0.51% | 803,200 | 1723億9988万 | +0.08% | 12.98 | 1 |
| 03/13 | 1,150 | 1,183 | 1,148 | 1,175 | +1.21% | 1,340,100 | 1715億2401万 | -0.42% | 12.91 | 1 |
| 03/12 | 1,180 | 1,180 | 1,157 | 1,161 | -0.85% | 1,071,200 | 1694億8032万 | -1.44% | 12.76 | 0.98 |
| 03/11 | 1,169 | 1,184 | 1,161 | 1,171 | +0.09% | 1,227,100 | 1709億4010万 | -0.43% | 12.87 | 0.99 |
| 03/08 | 1,178 | 1,189 | 1,165 | 1,170 | -0.43% | 4,233,200 | 1707億9412万 | -0.34% | 12.86 | 0.99 |
| 03/07 | 1,171 | 1,182 | 1,167 | 1,175 | -0.68% | 3,224,900 | 1715億2401万 | +0.26% | 12.91 | 1 |
| 03/06 | 1,211 | 1,218 | 1,183 | 1,183 | -2.47% | 2,207,000 | 1726億9183万 | +1.2% | 13 | 1 |
| 03/05 | 1,228 | 1,230 | 1,211 | 1,213 | -1.06% | 608,100 | 1770億7117万 | +4.12% | 13.33 | 1.03 |
| 03/04 | 1,210 | 1,234 | 1,208 | 1,226 | +1.32% | 544,600 | 1789億6888万 | +5.69% | 13.47 | 1.04 |
| 03/01 | 1,213 | 1,218 | 1,187 | 1,210 | -1.39% | 834,300 | 1766億3324万 | +4.76% | 13.3 | 1.03 |
| 02/28 | 1,218 | 1,230 | 1,206 | 1,227 | +2.59% | 976,200 | 1791億1486万 | +6.79% | 13.48 | 1.04 |
| 02/27 | 1,192 | 1,212 | 1,187 | 1,196 | 0% | 562,100 | 1745億8955万 | +4.82% | 13.14 | 1.01 |
| 02/26 | 1,171 | 1,207 | 1,171 | 1,196 | -2.84% | 1,259,000 | 1745億8955万 | +5.28% | 13.14 | 1.01 |
| 02/25 | 1,247 | 1,248 | 1,216 | 1,231 | +1.15% | 787,900 | 1796億9877万 | +8.75% | 13.53 | 1.04 |
| 02/22 | 1,168 | 1,232 | 1,168 | 1,217 | +4.82% | 2,022,900 | 1776億5508万 | +7.99% | 13.37 | 1.03 |
| 02/21 | 1,164 | 1,180 | 1,161 | 1,161 | -1.44% | 857,500 | 1694億8032万 | +3.48% | 12.76 | 0.98 |
| 02/20 | 1,170 | 1,189 | 1,169 | 1,178 | +1.29% | 713,200 | 1719億6194万 | +5.18% | 12.95 | 1 |
| 02/19 | 1,153 | 1,180 | 1,152 | 1,163 | -0.17% | 719,000 | 1697億7228万 | +4.03% | 12.78 | 0.99 |
| 02/18 | 1,142 | 1,175 | 1,131 | 1,165 | +2.1% | 1,033,400 | 1700億6423万 | +4.48% | 12.8 | 0.99 |
| 02/15 | 1,152 | 1,158 | 1,136 | 1,141 | -2.06% | 1,097,800 | 1665億6076万 | +2.52% | 12.54 | 0.97 |
| 02/14 | 1,153 | 1,173 | 1,137 | 1,165 | +0.09% | 1,062,700 | 1700億6423万 | +4.77% | 12.8 | 0.99 |
| 02/13 | 1,165 | 1,179 | 1,154 | 1,164 | +1.13% | 987,900 | 1699億1825万 | +4.86% | 12.79 | 0.99 |
| 02/12 | 1,157 | 1,165 | 1,134 | 1,151 | +1.59% | 1,226,600 | 1680億2054万 | +3.97% | 12.65 | 0.98 |
| 02/08 | 1,121 | 1,160 | 1,119 | 1,133 | -1.56% | 1,916,800 | 1653億9294万 | +2.53% | 12.45 | 0.96 |
| 02/07 | 1,142 | 1,167 | 1,129 | 1,151 | -1.79% | 1,336,700 | 1680億2054万 | +4.26% | 12.65 | 0.98 |
| 02/06 | 1,150 | 1,184 | 1,144 | 1,172 | +4.46% | 1,260,400 | 1710億8608万 | +6.26% | 12.88 | 0.99 |
| 02/05 | 1,124 | 1,143 | 1,101 | 1,122 | -0.71% | 1,081,000 | 1637億8718万 | +1.91% | 12.33 | 0.95 |
| 02/04 | 1,136 | 1,148 | 1,115 | 1,130 | +0.8% | 903,500 | 1649億5501万 | +2.73% | 12.42 | 0.96 |
| 02/01 | 1,120 | 1,168 | 1,108 | 1,121 | +1.63% | 1,630,900 | 1636億4121万 | +2.09% | 12.32 | 0.95 |
| 01/31 | 1,098 | 1,111 | 1,083 | 1,103 | -0.72% | 708,900 | 1610億1360万 | +0.46% | 12.12 | 0.93 |
| 01/30 | 1,084 | 1,111 | 1,084 | 1,111 | +2.78% | 638,500 | 1621億8143万 | +1.18% | 12.21 | 0.94 |
| 01/29 | 1,085 | 1,100 | 1,078 | 1,081 | -0.83% | 674,900 | 1578億209万 | -1.46% | 11.88 | 0.92 |
| 01/28 | 1,090 | 1,099 | 1,082 | 1,090 | 0% | 588,000 | 1591億1589万 | -0.55% | 11.98 | 0.92 |
| 01/25 | 1,091 | 1,104 | 1,077 | 1,090 | +2.73% | 852,500 | 1591億1589万 | -0.46% | 11.98 | 0.92 |
| 01/24 | 1,046 | 1,091 | 1,045 | 1,061 | +2.02% | 1,417,400 | 1548億8253万 | -2.93% | 11.66 | 0.9 |
| 01/23 | 1,061 | 1,063 | 1,040 | 1,040 | -3.08% | 1,187,700 | 1518億1700万 | -4.67% | 11.43 | 0.88 |
| 01/22 | 1,097 | 1,098 | 1,062 | 1,073 | -1.29% | 1,199,700 | 1566億3427万 | -1.56% | 11.79 | 0.91 |
| 01/21 | 1,113 | 1,113 | 1,087 | 1,087 | -2.07% | 820,400 | 1586億7796万 | 0% | 11.95 | 0.92 |
| 01/18 | 1,122 | 1,127 | 1,104 | 1,110 | +1.46% | 1,423,500 | 1620億3545万 | +2.4% | 12.2 | 0.94 |
| 01/17 | 1,112 | 1,115 | 1,072 | 1,094 | -1.62% | 850,100 | 1596億9980万 | +1.2% | 12.02 | 0.93 |
| 01/16 | 1,124 | 1,140 | 1,109 | 1,112 | -0.63% | 1,048,400 | 1623億2740万 | +3.15% | 12.22 | 0.94 |
| 01/15 | 1,121 | 1,145 | 1,112 | 1,119 | +1.63% | 1,426,200 | 1633億4925万 | +4.29% | 12.3 | 0.95 |
| 01/11 | 1,112 | 1,127 | 1,091 | 1,101 | -0.9% | 1,603,800 | 1607億2165万 | +3.09% | 12.1 | 0.93 |
| 01/10 | 1,113 | 1,122 | 1,097 | 1,111 | -0.18% | 665,000 | 1621億8143万 | +4.61% | 12.21 | 0.94 |
| 01/09 | 1,093 | 1,115 | 1,089 | 1,113 | +0.72% | 663,000 | 1624億7338万 | +5.3% | 12.23 | 0.94 |
| 01/08 | 1,089 | 1,129 | 1,088 | 1,105 | +1.56% | 929,800 | 1613億556万 | +5.24% | 12.14 | 0.94 |
| 01/07 | 1,120 | 1,122 | 1,086 | 1,088 | -2.77% | 1,464,400 | 1588億2393万 | +4.11% | 11.96 | 0.92 |
| 01/04 | 1,126 | 1,134 | 1,109 | 1,119 | +1.18% | 816,600 | 1633億4925万 | +7.6% | 12.3 | 0.95 |
| 2012 |
| 12/28 | 1,114 | 1,114 | 1,091 | 1,106 | -0.45% | 904,200 | - | +6.96% | - | - |
| 12/27 | 1,117 | 1,122 | 1,108 | 1,111 | -0.71% | 674,400 | - | +8.07% | - | - |
| 12/26 | 1,110 | 1,119 | 1,106 | 1,119 | +1.54% | 719,700 | - | +9.6% | - | - |
| 12/25 | 1,098 | 1,110 | 1,092 | 1,102 | +1.47% | 615,400 | - | +8.79% | - | - |
| 12/21 | 1,118 | 1,119 | 1,080 | 1,086 | -1.81% | 1,221,300 | - | +7.95% | - | - |
| 12/20 | 1,112 | 1,126 | 1,106 | 1,106 | -0.72% | 1,607,100 | - | +10.6% | - | - |
| 12/19 | 1,098 | 1,114 | 1,093 | 1,114 | +2.58% | 1,266,700 | - | +12.19% | - | - |
| 12/18 | 1,062 | 1,092 | 1,060 | 1,086 | +2.26% | 960,600 | - | +10.14% | - | - |
| 12/17 | 1,101 | 1,101 | 1,062 | 1,062 | -0.84% | 1,332,000 | - | +8.48% | - | - |
| 12/14 | 1,044 | 1,074 | 1,036 | 1,071 | +3.38% | 3,424,800 | - | +9.73% | - | - |
| 12/13 | 1,024 | 1,037 | 1,023 | 1,036 | +2.88% | 1,519,200 | - | +6.58% | - | - |
| 12/12 | 1,005 | 1,012 | 997 | 1,007 | +0.5% | 980,900 | - | +3.6% | - | - |
| 12/11 | 1,000 | 1,009 | 993 | 1,002 | -0.4% | 853,800 | - | +2.87% | - | - |
| 12/10 | 1,028 | 1,028 | 1,004 | 1,006 | -1.28% | 947,600 | - | +3.07% | - | - |
| 12/07 | 1,030 | 1,033 | 1,019 | 1,019 | -1.26% | 832,100 | - | +4.19% | - | - |
| 12/06 | 1,016 | 1,035 | 1,015 | 1,032 | +2.58% | 1,682,100 | - | +5.31% | - | - |
| 12/05 | 999 | 1,025 | 993 | 1,006 | +0.8% | 1,378,800 | - | +2.55% | - | - |
| 12/04 | 988 | 998 | 982 | 998 | +1.53% | 924,000 | - | +1.63% | - | - |
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。
