コムシス HD（1721）の株価チャート
2014/04/08～2014/08/29
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 |
|---|
| 2014 |
| 08/29 | 2,000 | 2,011 | 1,965 | 1,986 | -1.14% | 645,200 | 2899億1208万 | +2.69% | 14.06 | 1.22 |
| 08/28 | 2,012 | 2,021 | 2,001 | 2,009 | -0.5% | 428,200 | 2932億6957万 | +4.09% | 14.22 | 1.24 |
| 08/27 | 2,000 | 2,050 | 2,000 | 2,019 | +1.1% | 701,900 | 2947億2935万 | +4.88% | 14.29 | 1.24 |
| 08/26 | 1,956 | 2,003 | 1,947 | 1,997 | +2.73% | 912,500 | 2915億1783万 | +4.06% | 14.14 | 1.23 |
| 08/25 | 1,922 | 1,947 | 1,913 | 1,944 | +0.88% | 485,600 | 2837億8101万 | +1.57% | 13.76 | 1.2 |
| 08/22 | 1,964 | 1,964 | 1,923 | 1,927 | -1.18% | 320,900 | 2812億9938万 | +0.89% | 13.64 | 1.19 |
| 08/21 | 1,952 | 1,960 | 1,928 | 1,950 | +0.57% | 373,500 | 2846億5687万 | +2.2% | 13.8 | 1.2 |
| 08/20 | 1,931 | 1,952 | 1,925 | 1,939 | -0.26% | 414,500 | 2830億5112万 | +1.84% | 13.73 | 1.19 |
| 08/19 | 1,960 | 1,972 | 1,941 | 1,944 | -0.05% | 603,100 | 2837億8101万 | +2.21% | 13.76 | 1.2 |
| 08/18 | 1,939 | 1,958 | 1,938 | 1,945 | -0.21% | 309,100 | 2839億2698万 | +2.42% | 13.77 | 1.2 |
| 08/15 | 1,964 | 1,966 | 1,938 | 1,949 | -0.76% | 432,600 | 2845億1089万 | +2.8% | 13.8 | 1.2 |
| 08/14 | 1,946 | 1,969 | 1,943 | 1,964 | +0.98% | 378,800 | 2867億56万 | +3.86% | 13.9 | 1.21 |
| 08/13 | 1,935 | 1,962 | 1,929 | 1,945 | +0.46% | 632,800 | 2839億2698万 | +3.13% | 13.77 | 1.2 |
| 08/12 | 1,904 | 1,948 | 1,902 | 1,936 | +3.47% | 857,800 | 2826億1318万 | +2.87% | 13.7 | 1.19 |
| 08/11 | 1,837 | 1,873 | 1,832 | 1,871 | +4.12% | 601,600 | 2731億2462万 | -0.43% | 13.24 | 1.15 |
| 08/08 | 1,837 | 1,860 | 1,795 | 1,797 | -4.11% | 1,023,300 | 2623億2226万 | -4.36% | 12.72 | 1.11 |
| 08/07 | 1,860 | 1,879 | 1,853 | 1,874 | +0.86% | 503,500 | 2735億6255万 | -0.37% | 13.27 | 1.15 |
| 08/06 | 1,900 | 1,901 | 1,852 | 1,858 | -2.62% | 685,700 | 2712億2691万 | -1.17% | 13.15 | 1.14 |
| 08/05 | 1,994 | 1,995 | 1,905 | 1,908 | -2.85% | 892,600 | 2785億2580万 | +1.38% | 13.51 | 1.17 |
| 08/04 | 1,922 | 1,973 | 1,911 | 1,964 | +2.19% | 849,100 | 2867億56万 | +4.41% | 13.9 | 1.21 |
| 08/01 | 1,921 | 1,941 | 1,917 | 1,922 | -0.05% | 508,300 | 2805億6949万 | +2.4% | 13.61 | 1.18 |
| 07/31 | 1,942 | 1,950 | 1,922 | 1,923 | -0.52% | 481,600 | 2807億1547万 | +2.45% | 13.61 | 1.18 |
| 07/30 | 1,932 | 1,950 | 1,925 | 1,933 | +0.05% | 377,000 | 2821億7525万 | +3.04% | 13.68 | 1.19 |
| 07/29 | 1,920 | 1,935 | 1,903 | 1,932 | +1.42% | 640,800 | 2820億2927万 | +3.09% | 13.68 | 1.19 |
| 07/28 | 1,897 | 1,918 | 1,897 | 1,905 | +0.37% | 293,700 | 2780億8787万 | +1.76% | 13.49 | 1.17 |
| 07/25 | 1,886 | 1,900 | 1,870 | 1,898 | +1.39% | 290,100 | 2770億6602万 | +1.5% | 13.44 | 1.17 |
| 07/24 | 1,893 | 1,907 | 1,867 | 1,872 | -0.21% | 423,600 | 2732億7060万 | +0.16% | 13.25 | 1.15 |
| 07/23 | 1,880 | 1,889 | 1,867 | 1,876 | +0.32% | 312,400 | 2738億5451万 | +0.54% | 13.28 | 1.16 |
| 07/22 | 1,853 | 1,879 | 1,838 | 1,870 | +1.41% | 486,400 | 2729億7864万 | +0.38% | 13.24 | 1.15 |
| 07/18 | 1,840 | 1,850 | 1,824 | 1,844 | -1.5% | 401,500 | 2691億8322万 | -0.91% | 13.05 | 1.14 |
| 07/17 | 1,865 | 1,879 | 1,861 | 1,872 | +0.43% | 284,300 | 2732億7060万 | +0.65% | 13.25 | 1.15 |
| 07/16 | 1,878 | 1,878 | 1,860 | 1,864 | -0.53% | 303,700 | 2721億277万 | +0.27% | 13.19 | 1.15 |
| 07/15 | 1,873 | 1,882 | 1,858 | 1,874 | -0.43% | 396,800 | 2735億6255万 | +0.86% | 13.27 | 1.15 |
| 07/14 | 1,877 | 1,887 | 1,856 | 1,882 | +1.02% | 356,400 | 2747億3038万 | +1.29% | 13.32 | 1.16 |
| 07/11 | 1,810 | 1,864 | 1,810 | 1,863 | +1.64% | 731,200 | 2719億5680万 | +0.27% | 13.19 | 1.15 |
| 07/10 | 1,850 | 1,859 | 1,829 | 1,833 | -0.27% | 344,900 | 2675億7746万 | -1.4% | 12.98 | 1.13 |
| 07/09 | 1,840 | 1,840 | 1,817 | 1,838 | -0.59% | 429,700 | 2683億735万 | -1.18% | 13.01 | 1.13 |
| 07/08 | 1,842 | 1,857 | 1,813 | 1,849 | -0.48% | 543,300 | 2699億1311万 | -0.7% | 13.09 | 1.14 |
| 07/07 | 1,855 | 1,874 | 1,850 | 1,858 | -0.16% | 337,900 | 2712億2691万 | -0.32% | 13.15 | 1.14 |
| 07/04 | 1,880 | 1,883 | 1,857 | 1,861 | +0.54% | 270,100 | 2716億6484万 | -0.21% | 13.17 | 1.15 |
| 07/03 | 1,853 | 1,870 | 1,848 | 1,851 | -0.43% | 446,700 | 2702億506万 | -0.7% | 13.1 | 1.14 |
| 07/02 | 1,879 | 1,892 | 1,859 | 1,859 | -1.54% | 511,800 | 2713億7289万 | -0.21% | 13.16 | 1.14 |
| 07/01 | 1,867 | 1,895 | 1,867 | 1,888 | +0.27% | 504,400 | 2756億624万 | +1.34% | 13.36 | 1.16 |
| 06/30 | 1,878 | 1,894 | 1,865 | 1,883 | +1.02% | 368,500 | 2748億7635万 | +1.29% | 13.22 | 1.15 |
| 06/27 | 1,930 | 1,933 | 1,859 | 1,864 | -2.97% | 553,600 | 2721億277万 | +0.49% | 13.08 | 1.14 |
| 06/26 | 1,921 | 1,934 | 1,901 | 1,921 | +0.68% | 528,600 | 2804億2351万 | +3.67% | 13.48 | 1.17 |
| 06/25 | 1,870 | 1,919 | 1,865 | 1,908 | +1.22% | 458,000 | 2785億2580万 | +3.19% | 13.39 | 1.16 |
| 06/24 | 1,861 | 1,893 | 1,851 | 1,885 | +0.75% | 520,000 | 2751億6831万 | +2.22% | 13.23 | 1.15 |
| 06/23 | 1,875 | 1,878 | 1,860 | 1,871 | +0.81% | 408,300 | 2731億2462万 | +1.68% | 13.13 | 1.14 |
| 06/20 | 1,859 | 1,876 | 1,853 | 1,856 | -1.01% | 647,400 | 2709億3495万 | +1.14% | 13.03 | 1.13 |
| 06/19 | 1,824 | 1,884 | 1,816 | 1,875 | +4.17% | 859,000 | 2737億853万 | +2.46% | 13.16 | 1.14 |
| 06/18 | 1,811 | 1,819 | 1,787 | 1,800 | -0.72% | 520,500 | 2627億6019万 | -1.37% | 12.63 | 1.1 |
| 06/17 | 1,812 | 1,831 | 1,808 | 1,813 | +0.22% | 374,800 | 2646億5790万 | -0.49% | 12.73 | 1.11 |
| 06/16 | 1,830 | 1,835 | 1,802 | 1,809 | -1.26% | 468,100 | 2640億7399万 | -0.44% | 12.7 | 1.1 |
| 06/13 | 1,805 | 1,837 | 1,783 | 1,832 | -0.05% | 1,679,100 | 2674億3148万 | +1.1% | 12.86 | 1.12 |
| 06/12 | 1,835 | 1,845 | 1,820 | 1,833 | -1.24% | 676,300 | 2675億7746万 | +1.66% | 12.87 | 1.12 |
| 06/11 | 1,848 | 1,859 | 1,832 | 1,856 | -0.27% | 510,300 | 2709億3495万 | +3.4% | 13.03 | 1.13 |
| 06/10 | 1,880 | 1,890 | 1,856 | 1,861 | -1.17% | 400,400 | 2716億6484万 | +4.2% | 13.06 | 1.14 |
| 06/09 | 1,893 | 1,895 | 1,878 | 1,883 | +0.05% | 435,300 | 2748億7635万 | +5.85% | 13.22 | 1.15 |
| 06/06 | 1,871 | 1,891 | 1,868 | 1,882 | +0.59% | 446,700 | 2747億3038万 | +6.21% | 13.21 | 1.15 |
| 06/05 | 1,878 | 1,884 | 1,854 | 1,871 | -0.74% | 753,600 | 2731億2462万 | +6.07% | 13.13 | 1.14 |
| 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 |
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。
