コムシス HD（1721）の株価チャート
2013/03/06～2013/07/30
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 |
| 07/30 | 1,255 | 1,276 | 1,247 | 1,269 | +0.87% | 898,000 | 1852億4593万 | -1.7% | 9.24 | 0.85 |
| 07/29 | 1,285 | 1,286 | 1,258 | 1,258 | -2.78% | 716,600 | 1836億4018万 | -2.33% | 9.16 | 0.84 |
| 07/26 | 1,304 | 1,307 | 1,285 | 1,294 | -2.71% | 770,500 | 1888億9538万 | +0.54% | 9.42 | 0.87 |
| 07/25 | 1,331 | 1,343 | 1,324 | 1,330 | -0.15% | 479,200 | 1941億5058万 | +3.66% | 9.68 | 0.89 |
| 07/24 | 1,338 | 1,341 | 1,317 | 1,332 | -0.67% | 555,800 | 1944億4254万 | +4.14% | 9.7 | 0.89 |
| 07/23 | 1,329 | 1,346 | 1,324 | 1,341 | +0.9% | 589,900 | 1957億5634万 | +5.26% | 9.76 | 0.9 |
| 07/22 | 1,330 | 1,335 | 1,308 | 1,329 | +1.22% | 450,600 | 1940億461万 | +4.73% | 9.68 | 0.89 |
| 07/19 | 1,340 | 1,347 | 1,306 | 1,313 | -1.28% | 913,700 | 1916億6896万 | +3.88% | 9.56 | 0.88 |
| 07/18 | 1,321 | 1,334 | 1,312 | 1,330 | +0.68% | 605,000 | 1941億5058万 | +5.81% | 9.68 | 0.89 |
| 07/17 | 1,311 | 1,321 | 1,304 | 1,321 | +0.69% | 581,200 | 1928億3678万 | +5.34% | 9.62 | 0.88 |
| 07/16 | 1,278 | 1,319 | 1,269 | 1,312 | -1.94% | 1,580,900 | 1915億2298万 | +4.79% | 9.55 | 0.88 |
| 07/12 | 1,331 | 1,350 | 1,330 | 1,338 | +0.9% | 1,141,600 | 1953億1841万 | +7.04% | 9.74 | 0.9 |
| 07/11 | 1,310 | 1,328 | 1,298 | 1,326 | +1.22% | 398,300 | 1935億6667万 | +6.51% | 9.66 | 0.89 |
| 07/10 | 1,321 | 1,339 | 1,303 | 1,310 | -1.06% | 676,100 | 1912億3103万 | +5.56% | 9.54 | 0.88 |
| 07/09 | 1,292 | 1,324 | 1,292 | 1,324 | +3.36% | 556,000 | 1932億7472万 | +6.95% | 9.64 | 0.89 |
| 07/08 | 1,296 | 1,313 | 1,281 | 1,281 | -0.77% | 558,800 | 1869億9767万 | +3.81% | 9.33 | 0.86 |
| 07/05 | 1,283 | 1,298 | 1,283 | 1,291 | +0.62% | 540,800 | 1884億5745万 | +4.79% | 9.4 | 0.86 |
| 07/04 | 1,269 | 1,289 | 1,268 | 1,283 | +1.18% | 286,700 | 1872億8962万 | +4.31% | 9.34 | 0.86 |
| 07/03 | 1,275 | 1,284 | 1,264 | 1,268 | -0.55% | 443,700 | 1850億9995万 | +3.34% | 9.23 | 0.85 |
| 07/02 | 1,247 | 1,284 | 1,247 | 1,275 | +2.74% | 808,000 | 1861億2180万 | +3.74% | 9.28 | 0.85 |
| 07/01 | 1,266 | 1,274 | 1,207 | 1,241 | -2.05% | 1,073,500 | 1811億5855万 | +0.89% | 9.04 | 0.83 |
| 06/28 | 1,227 | 1,268 | 1,224 | 1,267 | +3.34% | 753,200 | 1849億5398万 | +2.92% | 11.29 | 1.04 |
| 06/27 | 1,192 | 1,227 | 1,176 | 1,226 | +3.29% | 609,700 | 1789億6888万 | -0.73% | 10.92 | 1 |
| 06/26 | 1,230 | 1,238 | 1,181 | 1,187 | -2.55% | 531,000 | 1732億7575万 | -4.04% | 10.57 | 0.97 |
| 06/25 | 1,235 | 1,247 | 1,193 | 1,218 | +1% | 824,000 | 1778億106万 | -2.09% | 10.85 | 1 |
| 06/24 | 1,238 | 1,244 | 1,200 | 1,206 | -1.31% | 396,800 | 1760億4933万 | -3.37% | 10.74 | 0.99 |
| 06/21 | 1,193 | 1,233 | 1,178 | 1,222 | +2.17% | 739,900 | 1783億8497万 | -2.55% | 10.88 | 1 |
| 06/20 | 1,197 | 1,216 | 1,173 | 1,196 | -2.53% | 1,165,500 | 1745億8955万 | -5.08% | 10.65 | 0.98 |
| 06/19 | 1,234 | 1,246 | 1,210 | 1,227 | +0.99% | 627,100 | 1791億1486万 | -3.16% | 10.93 | 1 |
| 06/18 | 1,220 | 1,245 | 1,210 | 1,215 | -0.41% | 669,200 | 1773億6313万 | -4.63% | 10.82 | 1 |
| 06/17 | 1,195 | 1,220 | 1,181 | 1,220 | +1.84% | 933,600 | 1780億9302万 | -4.84% | 10.87 | 1 |
| 06/14 | 1,164 | 1,223 | 1,164 | 1,198 | +3.9% | 2,549,300 | 1748億8150万 | -7.06% | 10.67 | 0.98 |
| 06/13 | 1,232 | 1,240 | 1,152 | 1,153 | -8.27% | 1,346,300 | 1683億1250万 | -11.1% | 10.27 | 0.94 |
| 06/12 | 1,230 | 1,259 | 1,219 | 1,257 | +0.4% | 843,700 | 1834億9420万 | -3.83% | 11.2 | 1.03 |
| 06/11 | 1,264 | 1,291 | 1,251 | 1,252 | -1.42% | 818,100 | 1827億6431万 | -4.35% | 11.15 | 1.03 |
| 06/10 | 1,244 | 1,271 | 1,231 | 1,270 | +4.01% | 878,700 | 1853億9191万 | -3.2% | 11.31 | 1.04 |
| 06/07 | 1,206 | 1,242 | 1,186 | 1,221 | +1.24% | 1,058,300 | 1782億3899万 | -6.94% | 10.88 | 1 |
| 06/06 | 1,236 | 1,260 | 1,185 | 1,206 | -2.43% | 1,221,900 | 1760億4933万 | -8.29% | 10.74 | 0.99 |
| 06/05 | 1,241 | 1,314 | 1,235 | 1,236 | -0.48% | 1,265,100 | 1804億2866万 | -6.22% | 11.01 | 1.01 |
| 06/04 | 1,228 | 1,263 | 1,216 | 1,242 | +1.64% | 1,137,900 | 1813億453万 | -5.91% | 11.06 | 1.02 |
| 06/03 | 1,242 | 1,246 | 1,201 | 1,222 | -2.16% | 1,195,800 | 1783億8497万 | -7.49% | 10.88 | 1 |
| 05/31 | 1,229 | 1,276 | 1,229 | 1,249 | +3.05% | 1,027,700 | 1823億2637万 | -5.52% | 11.12 | 1.02 |
| 05/30 | 1,277 | 1,282 | 1,210 | 1,212 | -6.98% | 1,443,200 | 1769億2519万 | -8.18% | 10.8 | 0.99 |
| 05/29 | 1,307 | 1,330 | 1,295 | 1,303 | +0.39% | 819,900 | 1902億918万 | -1.29% | 11.61 | 1.07 |
| 05/28 | 1,283 | 1,313 | 1,266 | 1,298 | +1.09% | 633,600 | 1894億7929万 | -1.29% | 11.56 | 1.06 |
| 05/27 | 1,310 | 1,340 | 1,277 | 1,284 | -5.45% | 855,600 | 1874億3560万 | -1.98% | 11.44 | 1.05 |
| 05/24 | 1,306 | 1,371 | 1,304 | 1,358 | +7.61% | 1,917,100 | 1982億3796万 | +3.98% | 12.1 | 1.11 |
| 05/23 | 1,372 | 1,387 | 1,260 | 1,262 | -7.41% | 1,359,900 | 1842億2409万 | -2.77% | 11.24 | 1.03 |
| 05/22 | 1,350 | 1,368 | 1,334 | 1,363 | +1.94% | 715,100 | 1989億6785万 | +5.41% | 12.14 | 1.12 |
| 05/21 | 1,336 | 1,345 | 1,321 | 1,337 | -0.96% | 589,000 | 1951億7243万 | +4.21% | 11.91 | 1.1 |
| 05/20 | 1,354 | 1,362 | 1,329 | 1,350 | -2.24% | 1,011,700 | 1970億7014万 | +5.88% | 12.02 | 1.11 |
| 05/17 | 1,334 | 1,386 | 1,305 | 1,381 | +1.84% | 843,600 | 2015億9546万 | +9.08% | 12.3 | 1.13 |
| 05/16 | 1,369 | 1,382 | 1,337 | 1,356 | -2.73% | 892,300 | 1979億4601万 | +7.96% | 12.08 | 1.11 |
| 05/15 | 1,436 | 1,436 | 1,392 | 1,394 | -1.83% | 676,400 | 2034億9317万 | +11.79% | 12.42 | 1.14 |
| 05/14 | 1,391 | 1,433 | 1,385 | 1,420 | +1.79% | 961,300 | 2072億8859万 | +14.98% | 12.65 | 1.16 |
| 05/13 | 1,402 | 1,414 | 1,375 | 1,395 | +0.22% | 829,400 | 2036億3915万 | +13.97% | 12.43 | 1.14 |
| 05/10 | 1,428 | 1,428 | 1,369 | 1,392 | -1% | 1,490,200 | 2032億121万 | +14.76% | 12.4 | 1.14 |
| 05/09 | 1,335 | 1,468 | 1,320 | 1,406 | +6.35% | 1,291,300 | 2052億4490万 | +17.07% | 12.52 | 1.15 |
| 05/08 | 1,310 | 1,333 | 1,296 | 1,322 | +0.38% | 576,300 | 1929億8276万 | +11.09% | 11.78 | 1.08 |
| 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 |
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。
