コムシス HD（1721）の株価チャート
2013/05/16～2013/10/07
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 | ||||||||||
| 10/07 | 1,302 | 1,319 | 1,287 | 1,289 | -0.62% | 556,500 | 1881億6549万 | -3.45% | 9.39 | 0.86 |
| 10/04 | 1,293 | 1,311 | 1,276 | 1,297 | -0.99% | 785,300 | 1893億3331万 | -2.63% | 9.45 | 0.87 |
| 10/03 | 1,323 | 1,327 | 1,310 | 1,310 | -1.87% | 863,300 | 1912億3103万 | -1.43% | 9.54 | 0.88 |
| 10/02 | 1,361 | 1,373 | 1,331 | 1,335 | -2.48% | 981,300 | 1948億8047万 | +0.75% | 9.73 | 0.89 |
| 10/01 | 1,368 | 1,385 | 1,360 | 1,369 | +0.07% | 447,800 | 1998億4372万 | +3.71% | 9.97 | 0.92 |
| 09/30 | 1,358 | 1,392 | 1,351 | 1,368 | -1.72% | 493,300 | 1996億9774万 | +4.11% | 9.96 | 0.92 |
| 09/27 | 1,396 | 1,403 | 1,372 | 1,392 | -0.85% | 558,400 | 2032億121万 | +6.42% | 10.14 | 0.93 |
| 09/26 | 1,368 | 1,404 | 1,347 | 1,404 | +1.45% | 635,700 | 2049億5295万 | +8.08% | 10.22 | 0.94 |
| 09/25 | 1,404 | 1,413 | 1,384 | 1,384 | -1% | 1,064,900 | 2020億3339万 | +7.37% | 10.08 | 0.93 |
| 09/24 | 1,386 | 1,401 | 1,376 | 1,398 | +0.14% | 652,400 | 2040億7708万 | +9.13% | 10.18 | 0.94 |
| 09/20 | 1,397 | 1,411 | 1,385 | 1,396 | +0.43% | 903,300 | 2037億8512万 | +9.83% | 10.17 | 0.93 |
| 09/19 | 1,373 | 1,396 | 1,362 | 1,390 | +2.06% | 914,100 | 2029億926万 | +10.06% | 10.12 | 0.93 |
| 09/18 | 1,350 | 1,374 | 1,336 | 1,362 | +0.89% | 569,500 | 1988億2188万 | +8.61% | 9.92 | 0.91 |
| 09/17 | 1,371 | 1,373 | 1,347 | 1,350 | -1.17% | 524,800 | 1970億7014万 | +8.26% | 9.83 | 0.9 |
| 09/13 | 1,331 | 1,369 | 1,331 | 1,366 | +1.94% | 2,214,000 | 1994億579万 | +10.07% | 9.95 | 0.91 |
| 09/12 | 1,340 | 1,355 | 1,330 | 1,340 | 0% | 675,500 | 1956億1036万 | +8.5% | 9.76 | 0.9 |
| 09/11 | 1,366 | 1,370 | 1,338 | 1,340 | -1.18% | 764,200 | 1956億1036万 | +9.03% | 9.76 | 0.9 |
| 09/10 | 1,325 | 1,358 | 1,319 | 1,356 | +2.57% | 858,900 | 1979億4601万 | +10.69% | 9.87 | 0.91 |
| 09/09 | 1,321 | 1,333 | 1,303 | 1,322 | +4.01% | 790,600 | 1929億8276万 | +8.09% | 9.63 | 0.89 |
| 09/06 | 1,288 | 1,298 | 1,265 | 1,271 | -1.24% | 679,300 | 1855億3789万 | +4.01% | 9.26 | 0.85 |
| 09/05 | 1,290 | 1,295 | 1,279 | 1,287 | -0.08% | 636,800 | 1878億7353万 | +5.15% | 9.37 | 0.86 |
| 09/04 | 1,278 | 1,290 | 1,265 | 1,288 | +0.63% | 588,200 | 1880億1951万 | +5.31% | 9.38 | 0.86 |
| 09/03 | 1,263 | 1,280 | 1,263 | 1,280 | +2.24% | 919,300 | 1868億5169万 | +4.83% | 9.32 | 0.86 |
| 09/02 | 1,226 | 1,255 | 1,220 | 1,252 | +2.62% | 821,200 | 1827億6431万 | +2.54% | 9.12 | 0.84 |
| 08/30 | 1,228 | 1,230 | 1,209 | 1,220 | -0.25% | 770,600 | 1780億9302万 | -0.08% | 8.88 | 0.82 |
| 08/29 | 1,238 | 1,238 | 1,213 | 1,223 | +0.82% | 852,000 | 1785億3095万 | -0.08% | 8.91 | 0.82 |
| 08/28 | 1,195 | 1,219 | 1,180 | 1,213 | -0.49% | 642,700 | 1770億7117万 | -1.22% | 8.83 | 0.81 |
| 08/27 | 1,220 | 1,230 | 1,214 | 1,219 | -0.08% | 679,900 | 1779億4704万 | -1.14% | 8.88 | 0.82 |
| 08/26 | 1,231 | 1,254 | 1,212 | 1,220 | +0.08% | 854,300 | 1780億9302万 | -1.45% | 8.88 | 0.82 |
| 08/23 | 1,200 | 1,224 | 1,196 | 1,219 | +1.67% | 1,309,100 | 1779億4704万 | -1.85% | 8.88 | 0.82 |
| 08/22 | 1,184 | 1,199 | 1,175 | 1,199 | +1.7% | 1,719,900 | 1750億2748万 | -3.77% | 8.73 | 0.8 |
| 08/21 | 1,167 | 1,180 | 1,161 | 1,179 | +1.9% | 1,206,400 | 1721億792万 | -5.76% | 8.59 | 0.79 |
| 08/20 | 1,176 | 1,178 | 1,156 | 1,157 | -1.62% | 1,087,900 | 1688億9641万 | -7.96% | 8.43 | 0.77 |
| 08/19 | 1,164 | 1,180 | 1,161 | 1,176 | +1.38% | 1,214,500 | 1716億6999万 | -6.89% | 8.56 | 0.79 |
| 08/16 | 1,175 | 1,175 | 1,145 | 1,160 | -1.44% | 1,636,800 | 1693億3434万 | -8.66% | 8.45 | 0.78 |
| 08/15 | 1,185 | 1,186 | 1,172 | 1,177 | -0.68% | 1,149,400 | 1718億1597万 | -7.76% | 8.57 | 0.79 |
| 08/14 | 1,183 | 1,188 | 1,168 | 1,185 | -0.08% | 3,317,300 | 1729億8379万 | -7.57% | 8.63 | 0.79 |
| 08/13 | 1,196 | 1,210 | 1,180 | 1,186 | -1.25% | 2,416,000 | 1731億2977万 | -7.85% | 8.64 | 0.79 |
| 08/12 | 1,199 | 1,209 | 1,188 | 1,201 | -0.58% | 557,900 | 1753億1944万 | -6.97% | 8.75 | 0.8 |
| 08/09 | 1,196 | 1,211 | 1,185 | 1,208 | +0.75% | 1,094,200 | 1763億4128万 | -6.72% | 8.8 | 0.81 |
| 08/08 | 1,227 | 1,238 | 1,194 | 1,199 | -2.44% | 792,600 | 1750億2748万 | -7.63% | 8.73 | 0.8 |
| 08/07 | 1,253 | 1,274 | 1,228 | 1,229 | -6.4% | 869,200 | 1794億682万 | -5.46% | 8.95 | 0.82 |
| 08/06 | 1,253 | 1,315 | 1,245 | 1,313 | +2.34% | 688,200 | 1916億6896万 | +0.84% | 9.56 | 0.88 |
| 08/05 | 1,285 | 1,300 | 1,270 | 1,283 | -2.43% | 569,900 | 1872億8962万 | -1.23% | 9.34 | 0.86 |
| 08/02 | 1,281 | 1,315 | 1,270 | 1,315 | +3.46% | 490,800 | 1919億6092万 | +1.23% | 9.58 | 0.88 |
| 08/01 | 1,247 | 1,271 | 1,233 | 1,271 | +2.01% | 470,900 | 1855億3789万 | -1.85% | 9.26 | 0.85 |
| 07/31 | 1,255 | 1,262 | 1,225 | 1,246 | -1.81% | 618,800 | 1818億8844万 | -3.56% | 9.07 | 0.83 |
| 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 |
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。
