コムシス HD（1721）の株価チャート
2014/01/08～2014/06/04
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 |
|---|
| 2014 |
| 06/04 | 1,878 | 1,893 | 1,865 | 1,885 | +0.11% | 468,500 | 2751億6831万 | +7.35% | 13.23 | 1.15 |
| 06/03 | 1,895 | 1,895 | 1,867 | 1,883 | -0.11% | 724,300 | 2748億7635万 | +7.72% | 13.22 | 1.15 |
| 06/02 | 1,876 | 1,891 | 1,851 | 1,885 | +2.67% | 557,500 | 2751億6831万 | +8.33% | 13.23 | 1.15 |
| 05/30 | 1,844 | 1,872 | 1,834 | 1,836 | -0.65% | 636,900 | 2680億1539万 | +5.94% | 12.89 | 1.12 |
| 05/29 | 1,828 | 1,856 | 1,821 | 1,848 | +0.71% | 519,000 | 2697億6713万 | +6.94% | 12.97 | 1.13 |
| 05/28 | 1,811 | 1,842 | 1,806 | 1,835 | +1.89% | 466,300 | 2678億6942万 | +6.5% | 12.88 | 1.12 |
| 05/27 | 1,783 | 1,813 | 1,783 | 1,801 | +0.39% | 457,400 | 2629億617万 | +4.83% | 12.64 | 1.1 |
| 05/26 | 1,780 | 1,801 | 1,764 | 1,794 | -0.88% | 878,700 | 2618億8432万 | +4.67% | 12.59 | 1.1 |
| 05/23 | 1,810 | 1,818 | 1,795 | 1,810 | +0.17% | 380,800 | 2642億1997万 | +5.91% | 12.71 | 1.11 |
| 05/22 | 1,798 | 1,808 | 1,775 | 1,807 | +1.35% | 598,300 | 2637億8204万 | +6.23% | 12.68 | 1.1 |
| 05/21 | 1,779 | 1,787 | 1,755 | 1,783 | +0.22% | 482,200 | 2602億7857万 | +5.32% | 12.52 | 1.09 |
| 05/20 | 1,781 | 1,791 | 1,766 | 1,779 | +0.57% | 775,200 | 2596億9465万 | +5.52% | 12.49 | 1.09 |
| 05/19 | 1,740 | 1,794 | 1,726 | 1,769 | +2.85% | 1,083,800 | 2582億3488万 | +5.23% | 12.42 | 1.08 |
| 05/16 | 1,740 | 1,740 | 1,690 | 1,720 | -1.6% | 788,000 | 2510億8196万 | +2.56% | 12.07 | 1.05 |
| 05/15 | 1,721 | 1,753 | 1,710 | 1,748 | +1.51% | 1,045,500 | 2551億6934万 | +4.23% | 12.27 | 1.07 |
| 05/14 | 1,707 | 1,730 | 1,702 | 1,722 | +1.23% | 697,400 | 2513億7391万 | +2.81% | 12.09 | 1.05 |
| 05/13 | 1,685 | 1,707 | 1,680 | 1,701 | +1.8% | 679,700 | 2483億838万 | +1.61% | 11.94 | 1.04 |
| 05/12 | 1,625 | 1,678 | 1,614 | 1,671 | +2.89% | 851,900 | 2439億2904万 | -0.18% | 11.73 | 1.02 |
| 05/09 | 1,625 | 1,659 | 1,615 | 1,624 | -0.31% | 831,900 | 2370億6808万 | -2.93% | 11.4 | 0.99 |
| 05/08 | 1,632 | 1,637 | 1,614 | 1,629 | +0.25% | 554,100 | 2377億9797万 | -2.63% | 11.43 | 0.99 |
| 05/07 | 1,661 | 1,675 | 1,625 | 1,625 | -3.96% | 661,800 | 2372億1406万 | -2.81% | 11.41 | 0.99 |
| 05/02 | 1,688 | 1,697 | 1,681 | 1,692 | -0.7% | 327,200 | 2469億9458万 | +1.14% | 11.88 | 1.03 |
| 05/01 | 1,690 | 1,707 | 1,677 | 1,704 | +1.73% | 539,300 | 2487億4631万 | +2.04% | 11.96 | 1.04 |
| 04/30 | 1,680 | 1,694 | 1,669 | 1,675 | -0.3% | 336,000 | 2445億1295万 | +0.54% | 11.76 | 1.02 |
| 04/28 | 1,668 | 1,685 | 1,660 | 1,680 | 0% | 423,100 | 2452億4284万 | +1.02% | 11.79 | 1.03 |
| 04/25 | 1,696 | 1,698 | 1,667 | 1,680 | -0.71% | 465,400 | 2452億4284万 | +1.2% | 11.79 | 1.03 |
| 04/24 | 1,710 | 1,719 | 1,669 | 1,692 | -0.76% | 501,700 | 2469億9458万 | +2.11% | 11.88 | 1.03 |
| 04/23 | 1,717 | 1,717 | 1,681 | 1,705 | -0.06% | 547,100 | 2488億9229万 | +2.96% | 11.97 | 1.04 |
| 04/22 | 1,730 | 1,733 | 1,706 | 1,706 | -0.47% | 349,100 | 2490億3827万 | +3.14% | 11.98 | 1.04 |
| 04/21 | 1,730 | 1,736 | 1,650 | 1,714 | -0.35% | 447,900 | 2502億609万 | +3.75% | 12.03 | 1.05 |
| 04/18 | 1,704 | 1,730 | 1,695 | 1,720 | +1.84% | 583,600 | 2510億8196万 | +4.31% | 12.07 | 1.05 |
| 04/17 | 1,660 | 1,691 | 1,659 | 1,689 | +0.6% | 561,900 | 2465億5664万 | +2.49% | 11.86 | 1.03 |
| 04/16 | 1,649 | 1,681 | 1,638 | 1,679 | +3.83% | 591,100 | 2450億9687万 | +1.82% | 11.79 | 1.03 |
| 04/15 | 1,635 | 1,635 | 1,607 | 1,617 | +0.43% | 482,600 | 2360億4624万 | -2.06% | 11.35 | 0.99 |
| 04/14 | 1,612 | 1,620 | 1,586 | 1,610 | +0.25% | 605,100 | 2350億2439万 | -2.78% | 11.3 | 0.98 |
| 04/11 | 1,625 | 1,639 | 1,599 | 1,606 | -2.96% | 1,774,000 | 2344億4048万 | -3.25% | 11.27 | 0.98 |
| 04/10 | 1,689 | 1,693 | 1,646 | 1,655 | -0.66% | 595,200 | 2415億9340万 | -0.54% | 11.62 | 1.01 |
| 04/09 | 1,705 | 1,710 | 1,658 | 1,666 | -2.23% | 843,200 | 2431億9915万 | -0.06% | 11.69 | 1.02 |
| 04/08 | 1,709 | 1,730 | 1,699 | 1,704 | +0.12% | 830,100 | 2487億4631万 | +2.28% | 11.96 | 1.04 |
| 04/07 | 1,703 | 1,726 | 1,695 | 1,702 | -0.76% | 634,100 | 2484億5436万 | +2.28% | 11.95 | 1.04 |
| 04/04 | 1,685 | 1,718 | 1,685 | 1,715 | +1.18% | 676,600 | 2503億5207万 | +3.13% | 12.04 | 1.05 |
| 04/03 | 1,655 | 1,712 | 1,654 | 1,695 | +3.67% | 1,245,700 | 2474億3251万 | +1.99% | 11.9 | 1.03 |
| 04/02 | 1,618 | 1,652 | 1,598 | 1,635 | +0.86% | 700,300 | 2386億7384万 | -1.57% | 11.48 | 1 |
| 04/01 | 1,628 | 1,632 | 1,609 | 1,621 | +0.19% | 643,000 | 2366億3015万 | -2.53% | 11.38 | 0.99 |
| 03/31 | 1,645 | 1,656 | 1,608 | 1,618 | -1.22% | 635,200 | 2361億9221万 | -2.76% | 11.62 | 1.07 |
| 03/28 | 1,623 | 1,639 | 1,611 | 1,638 | +0.8% | 551,100 | 2391億1177万 | -1.68% | 11.76 | 1.08 |
| 03/27 | 1,561 | 1,631 | 1,551 | 1,625 | +1.82% | 930,100 | 2372億1406万 | -2.34% | 11.67 | 1.07 |
| 03/26 | 1,604 | 1,614 | 1,591 | 1,596 | 0% | 1,001,600 | 2329億8070万 | -3.97% | 11.46 | 1.05 |
| 03/25 | 1,602 | 1,611 | 1,576 | 1,596 | -0.99% | 894,200 | 2329億8070万 | -3.97% | 11.46 | 1.05 |
| 03/24 | 1,608 | 1,637 | 1,601 | 1,612 | -0.43% | 1,180,700 | 2353億1635万 | -2.83% | 11.57 | 1.06 |
| 03/20 | 1,667 | 1,667 | 1,606 | 1,619 | -2.41% | 775,700 | 2363億3819万 | -2.12% | 11.62 | 1.07 |
| 03/19 | 1,667 | 1,682 | 1,625 | 1,659 | -0.12% | 657,300 | 2421億7731万 | +0.55% | 11.91 | 1.1 |
| 03/18 | 1,659 | 1,677 | 1,659 | 1,661 | +1.34% | 359,800 | 2424億6926万 | +1.03% | 11.93 | 1.1 |
| 03/17 | 1,635 | 1,652 | 1,631 | 1,639 | -0.91% | 546,000 | 2392億5775万 | +0.18% | 11.77 | 1.08 |
| 03/14 | 1,654 | 1,687 | 1,648 | 1,654 | -2.71% | 2,398,400 | 2414億4742万 | +1.53% | 11.88 | 1.09 |
| 03/13 | 1,692 | 1,713 | 1,663 | 1,700 | +0.35% | 1,480,800 | 2481億6240万 | +4.87% | 12.21 | 1.12 |
| 03/12 | 1,730 | 1,730 | 1,694 | 1,694 | -2.64% | 1,054,200 | 2472億8653万 | +5.22% | 12.16 | 1.12 |
| 03/11 | 1,735 | 1,758 | 1,729 | 1,740 | +0.52% | 498,500 | 2540億152万 | +8.82% | 12.49 | 1.15 |
| 03/10 | 1,730 | 1,742 | 1,724 | 1,731 | +0.41% | 529,200 | 2526億8772万 | +8.94% | 12.43 | 1.14 |
| 03/07 | 1,717 | 1,739 | 1,715 | 1,724 | +0.76% | 733,300 | 2516億6587万 | +9.18% | 12.38 | 1.14 |
| 03/06 | 1,700 | 1,718 | 1,670 | 1,711 | +0.18% | 917,500 | 2497億6816万 | +8.91% | 12.28 | 1.13 |
| 03/05 | 1,664 | 1,723 | 1,664 | 1,708 | +3.52% | 1,427,900 | 2493億3022万 | +9.21% | 12.26 | 1.13 |
| 03/04 | 1,650 | 1,660 | 1,618 | 1,650 | -0.18% | 734,600 | 2408億6351万 | +6.11% | 11.85 | 1.09 |
| 03/03 | 1,688 | 1,692 | 1,639 | 1,653 | -2.19% | 782,400 | 2413億144万 | +6.71% | 11.87 | 1.09 |
| 02/28 | 1,680 | 1,694 | 1,664 | 1,690 | +0.48% | 718,700 | 2467億262万 | +9.53% | 12.13 | 1.12 |
| 02/27 | 1,676 | 1,696 | 1,663 | 1,682 | +0.66% | 799,200 | 2455億3480万 | +9.36% | 12.08 | 1.11 |
| 02/26 | 1,663 | 1,685 | 1,650 | 1,671 | -0.95% | 666,600 | 2439億2904万 | +9.07% | 12 | 1.1 |
| 02/25 | 1,672 | 1,697 | 1,669 | 1,687 | +2.49% | 718,700 | 2462億6469万 | +10.41% | 12.11 | 1.11 |
| 02/24 | 1,644 | 1,661 | 1,615 | 1,646 | -0.96% | 891,800 | 2402億7960万 | +8.15% | 11.82 | 1.09 |
| 02/21 | 1,585 | 1,666 | 1,584 | 1,662 | +5.12% | 1,225,000 | 2426億1524万 | +9.56% | 11.93 | 1.1 |
| 02/20 | 1,593 | 1,612 | 1,580 | 1,581 | -0.63% | 1,130,200 | 2307億9103万 | +4.56% | 11.35 | 1.04 |
| 02/19 | 1,578 | 1,604 | 1,578 | 1,591 | +0.82% | 839,500 | 2322億5081万 | +5.22% | 11.42 | 1.05 |
| 02/18 | 1,537 | 1,592 | 1,535 | 1,578 | +3.34% | 1,034,900 | 2303億5310万 | +4.57% | 11.33 | 1.04 |
| 02/17 | 1,529 | 1,533 | 1,502 | 1,527 | +1.53% | 639,000 | 2229億823万 | +1.19% | 10.96 | 1.01 |
| 02/14 | 1,510 | 1,538 | 1,496 | 1,504 | +0.07% | 1,644,500 | 2195億5074万 | -0.53% | 10.8 | 0.99 |
| 02/13 | 1,516 | 1,544 | 1,498 | 1,503 | -0.27% | 1,081,200 | 2194億476万 | -0.99% | 10.79 | 0.99 |
| 02/12 | 1,482 | 1,530 | 1,482 | 1,507 | +2.66% | 831,000 | 2199億8867万 | -0.92% | 10.82 | 0.99 |
| 02/10 | 1,471 | 1,483 | 1,451 | 1,468 | +0.82% | 607,600 | 2142億9553万 | -3.74% | 10.54 | 0.97 |
| 02/07 | 1,442 | 1,481 | 1,442 | 1,456 | -1.02% | 1,000,000 | 2125億4380万 | -4.96% | 10.45 | 0.96 |
| 02/06 | 1,432 | 1,511 | 1,418 | 1,471 | +3.08% | 986,600 | 2147億3347万 | -4.48% | 10.56 | 0.97 |
| 02/05 | 1,405 | 1,438 | 1,395 | 1,427 | +1.57% | 918,500 | 2083億1044万 | -7.76% | 10.25 | 0.94 |
| 02/04 | 1,450 | 1,451 | 1,405 | 1,405 | -5.13% | 722,400 | 2050億9892万 | -9.59% | 10.09 | 0.93 |
| 02/03 | 1,478 | 1,499 | 1,462 | 1,481 | -1.46% | 604,500 | 2161億9324万 | -5.12% | 10.63 | 0.98 |
| 01/31 | 1,521 | 1,531 | 1,490 | 1,503 | -0.66% | 605,300 | 2194億476万 | -3.96% | 10.79 | 0.99 |
| 01/30 | 1,512 | 1,522 | 1,494 | 1,513 | -2.2% | 756,600 | 2208億6454万 | -3.57% | 10.86 | 1 |
| 01/29 | 1,521 | 1,547 | 1,516 | 1,547 | +4.39% | 679,500 | 2258億2778万 | -1.59% | 11.11 | 1.02 |
| 01/28 | 1,486 | 1,510 | 1,480 | 1,482 | -0.34% | 548,000 | 2163億3922万 | -5.67% | 10.64 | 0.98 |
| 01/27 | 1,477 | 1,501 | 1,475 | 1,487 | -1.98% | 671,500 | 2170億6911万 | -5.41% | 10.68 | 0.98 |
| 01/24 | 1,540 | 1,542 | 1,504 | 1,517 | -2.57% | 968,700 | 2214億4845万 | -3.62% | 10.89 | 1 |
| 01/23 | 1,555 | 1,587 | 1,555 | 1,557 | +1.17% | 718,700 | 2272億8756万 | -1.02% | 11.18 | 1.03 |
| 01/22 | 1,539 | 1,560 | 1,526 | 1,539 | -2.04% | 1,076,100 | 2246億5996万 | -2.1% | 11.05 | 1.02 |
| 01/21 | 1,547 | 1,585 | 1,538 | 1,571 | +3.29% | 915,800 | 2293億3125万 | +0.06% | 11.28 | 1.04 |
| 01/20 | 1,521 | 1,534 | 1,514 | 1,521 | -0.2% | 595,800 | 2220億3236万 | -2.87% | 10.92 | 1 |
| 01/17 | 1,530 | 1,543 | 1,516 | 1,524 | -1.8% | 1,027,000 | 2224億7029万 | -2.43% | 10.94 | 1.01 |
| 01/16 | 1,540 | 1,590 | 1,540 | 1,552 | -0.58% | 496,900 | 2265億5767万 | -0.39% | 11.14 | 1.02 |
| 01/15 | 1,532 | 1,566 | 1,532 | 1,561 | +2.16% | 659,200 | 2278億7148万 | +0.52% | 11.21 | 1.03 |
| 01/14 | 1,538 | 1,560 | 1,524 | 1,528 | -3.47% | 1,128,500 | 2230億5420万 | -1.36% | 10.97 | 1.01 |
| 01/10 | 1,581 | 1,602 | 1,567 | 1,583 | -1.37% | 1,649,200 | 2310億8299万 | +2.39% | 11.37 | 1.05 |
| 01/09 | 1,611 | 1,618 | 1,596 | 1,605 | -1.71% | 754,100 | 2342億9450万 | +4.15% | 11.52 | 1.06 |
| 01/08 | 1,596 | 1,634 | 1,595 | 1,633 | +3.42% | 689,400 | 2383億8188万 | +6.45% | 11.72 | 1.08 |
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。
