コムシス HD（1721）の株価チャート
2014/12/05～2015/05/07
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 |
|---|
| 2015 |
| 05/07 | 1,667 | 1,694 | 1,663 | 1,677 | -0.42% | 738,100 | 2448億491万 | +4.49% | 12.32 | 0.97 |
| 05/01 | 1,672 | 1,687 | 1,661 | 1,684 | +0.42% | 695,700 | 2458億2676万 | +5.51% | 12.37 | 0.98 |
| 04/30 | 1,662 | 1,690 | 1,656 | 1,677 | -0.06% | 975,900 | 2448億491万 | +5.67% | 12.32 | 0.97 |
| 04/28 | 1,674 | 1,685 | 1,664 | 1,678 | +0.96% | 876,600 | 2449億5089万 | +6.4% | 12.33 | 0.97 |
| 04/27 | 1,683 | 1,689 | 1,658 | 1,662 | -0.54% | 555,500 | 2426億1524万 | +5.99% | 12.21 | 0.96 |
| 04/24 | 1,686 | 1,686 | 1,659 | 1,671 | -0.36% | 547,900 | 2439億2904万 | +7.05% | 12.27 | 0.97 |
| 04/23 | 1,666 | 1,684 | 1,659 | 1,677 | +1.45% | 950,600 | 2448億491万 | +7.92% | 12.32 | 0.97 |
| 04/22 | 1,647 | 1,659 | 1,640 | 1,653 | +1.04% | 942,000 | 2413億144万 | +6.92% | 12.14 | 0.96 |
| 04/21 | 1,633 | 1,640 | 1,616 | 1,636 | +0.06% | 769,700 | 2388億1982万 | +6.16% | 12.02 | 0.95 |
| 04/20 | 1,645 | 1,653 | 1,623 | 1,635 | -1.09% | 625,300 | 2386億7384万 | +6.51% | 12.01 | 0.95 |
| 04/17 | 1,658 | 1,664 | 1,630 | 1,653 | -0.78% | 770,700 | 2413億144万 | +8.11% | 12.14 | 0.96 |
| 04/16 | 1,648 | 1,668 | 1,639 | 1,666 | +1.83% | 865,200 | 2431億9915万 | +9.61% | 12.24 | 0.97 |
| 04/15 | 1,639 | 1,650 | 1,625 | 1,636 | +0.12% | 816,200 | 2388億1982万 | +8.2% | 12.02 | 0.95 |
| 04/14 | 1,603 | 1,639 | 1,588 | 1,634 | +1.81% | 1,189,800 | 2385億2786万 | +8.57% | 12 | 0.95 |
| 04/13 | 1,552 | 1,610 | 1,550 | 1,605 | +3.88% | 1,622,900 | 2342億9450万 | +7.14% | 11.79 | 0.93 |
| 04/10 | 1,550 | 1,553 | 1,526 | 1,545 | -0.39% | 1,305,400 | 2255億3583万 | +3.48% | 11.35 | 0.9 |
| 04/09 | 1,560 | 1,569 | 1,542 | 1,551 | +0.58% | 812,500 | 2264億1170万 | +4.02% | 11.39 | 0.9 |
| 04/08 | 1,543 | 1,558 | 1,538 | 1,542 | +0.52% | 750,600 | 2250億9790万 | +3.56% | 11.33 | 0.89 |
| 04/07 | 1,545 | 1,545 | 1,511 | 1,534 | -0.78% | 978,200 | 2239億3007万 | +3.23% | 11.27 | 0.89 |
| 04/06 | 1,546 | 1,550 | 1,528 | 1,546 | 0% | 531,900 | 2256億8181万 | +4.25% | 11.36 | 0.9 |
| 04/03 | 1,550 | 1,561 | 1,530 | 1,546 | -0.19% | 829,600 | 2256億8181万 | +4.53% | 11.36 | 0.9 |
| 04/02 | 1,510 | 1,551 | 1,508 | 1,549 | +3.13% | 1,678,000 | 2261億1974万 | +5.02% | 11.38 | 0.9 |
| 04/01 | 1,505 | 1,510 | 1,476 | 1,502 | +1.14% | 1,804,600 | 2192億5878万 | +2.11% | 11.03 | 0.87 |
| 03/31 | 1,495 | 1,503 | 1,483 | 1,485 | +0.81% | 1,247,100 | 2167億7716万 | +1.16% | 10.15 | 0.88 |
| 03/30 | 1,453 | 1,478 | 1,444 | 1,473 | +1.38% | 878,900 | 2150億2542万 | +0.48% | 10.06 | 0.88 |
| 03/27 | 1,465 | 1,494 | 1,441 | 1,453 | -0.62% | 1,417,700 | 2121億586万 | -1.02% | 9.93 | 0.86 |
| 03/26 | 1,444 | 1,489 | 1,443 | 1,462 | +1.6% | 1,824,500 | 2134億1966万 | -0.48% | 9.99 | 0.87 |
| 03/25 | 1,441 | 1,451 | 1,431 | 1,439 | -0.35% | 1,054,800 | 2100億6217万 | -2.18% | 9.83 | 0.86 |
| 03/24 | 1,490 | 1,492 | 1,441 | 1,444 | -3.35% | 1,703,200 | 2107億9206万 | -1.97% | 9.87 | 0.86 |
| 03/23 | 1,500 | 1,502 | 1,487 | 1,494 | +0.81% | 444,800 | 2180億9096万 | +1.29% | 10.21 | 0.89 |
| 03/20 | 1,510 | 1,510 | 1,479 | 1,482 | -0.47% | 1,006,900 | 2163億3922万 | +0.47% | 10.13 | 0.88 |
| 03/19 | 1,515 | 1,522 | 1,486 | 1,489 | -1.65% | 1,445,400 | 2173億6107万 | +0.95% | 10.17 | 0.88 |
| 03/18 | 1,507 | 1,516 | 1,495 | 1,514 | +0.53% | 717,400 | 2210億1051万 | +2.71% | 10.34 | 0.9 |
| 03/17 | 1,492 | 1,516 | 1,491 | 1,506 | +1.28% | 1,179,500 | 2198億4269万 | +2.31% | 10.29 | 0.89 |
| 03/16 | 1,424 | 1,493 | 1,423 | 1,487 | +4.42% | 1,497,000 | 2170億6911万 | +1.09% | 10.16 | 0.88 |
| 03/13 | 1,391 | 1,431 | 1,381 | 1,424 | -1.86% | 3,725,600 | 2078億7250万 | -3.46% | 9.73 | 0.85 |
| 03/12 | 1,453 | 1,460 | 1,445 | 1,451 | -0.89% | 1,003,600 | 2118億1391万 | -2.09% | 9.91 | 0.86 |
| 03/11 | 1,445 | 1,481 | 1,435 | 1,464 | +0.14% | 839,200 | 2137億1162万 | -1.68% | 10 | 0.87 |
| 03/10 | 1,475 | 1,481 | 1,457 | 1,462 | -1.35% | 867,200 | 2134億1966万 | -2.08% | 9.99 | 0.87 |
| 03/09 | 1,491 | 1,495 | 1,478 | 1,482 | -1.2% | 614,600 | 2163億3922万 | -1.13% | 10.13 | 0.88 |
| 03/06 | 1,490 | 1,506 | 1,476 | 1,500 | +1.08% | 980,600 | 2189億6682万 | -0.27% | 10.25 | 0.89 |
| 03/05 | 1,490 | 1,500 | 1,481 | 1,484 | -0.13% | 721,700 | 2166億3118万 | -1.66% | 10.14 | 0.88 |
| 03/04 | 1,445 | 1,490 | 1,445 | 1,486 | +2.41% | 1,273,900 | 2169億2313万 | -1.85% | 10.15 | 0.88 |
| 03/03 | 1,452 | 1,464 | 1,442 | 1,451 | +0.21% | 882,800 | 2118億1391万 | -4.48% | 9.91 | 0.86 |
| 03/02 | 1,450 | 1,461 | 1,432 | 1,448 | 0% | 868,800 | 2113億7597万 | -5.05% | 9.89 | 0.86 |
| 02/27 | 1,454 | 1,455 | 1,441 | 1,448 | +0.07% | 871,800 | 2113億7597万 | -5.42% | 9.89 | 0.86 |
| 02/26 | 1,432 | 1,468 | 1,432 | 1,447 | +1.12% | 1,585,500 | 2112億3000万 | -5.79% | 9.89 | 0.86 |
| 02/25 | 1,435 | 1,439 | 1,424 | 1,431 | -0.28% | 1,131,400 | 2088億9435万 | -7.14% | 9.78 | 0.85 |
| 02/24 | 1,469 | 1,469 | 1,415 | 1,435 | -5.22% | 2,250,600 | 2094億7826万 | -7.24% | 9.8 | 0.85 |
| 02/23 | 1,508 | 1,524 | 1,483 | 1,514 | +2.02% | 1,521,400 | 2210億1051万 | -2.51% | 10.34 | 0.9 |
| 02/20 | 1,516 | 1,525 | 1,478 | 1,484 | -2.05% | 1,112,900 | 2166億3118万 | -4.5% | 10.14 | 0.88 |
| 02/19 | 1,504 | 1,526 | 1,494 | 1,515 | +1.61% | 813,000 | 2211億5649万 | -2.76% | 10.35 | 0.9 |
| 02/18 | 1,488 | 1,507 | 1,481 | 1,491 | -0.2% | 865,900 | 2176億5302万 | -4.3% | 10.19 | 0.89 |
| 02/17 | 1,479 | 1,511 | 1,474 | 1,494 | +0.34% | 718,600 | 2180億9096万 | -4.29% | 10.21 | 0.89 |
| 02/16 | 1,490 | 1,500 | 1,485 | 1,489 | +0.81% | 622,400 | 2173億6107万 | -4.8% | 10.17 | 0.88 |
| 02/13 | 1,450 | 1,484 | 1,446 | 1,477 | +0.68% | 1,182,400 | 2156億933万 | -5.8% | 10.09 | 0.88 |
| 02/12 | 1,492 | 1,503 | 1,462 | 1,467 | 0% | 1,043,800 | 2141億4955万 | -6.68% | 10.02 | 0.87 |
| 02/10 | 1,463 | 1,486 | 1,453 | 1,467 | -0.68% | 1,156,600 | 2141億4955万 | -6.92% | 10.02 | 0.87 |
| 02/09 | 1,502 | 1,532 | 1,459 | 1,477 | -7.34% | 2,211,200 | 2156億933万 | -6.7% | 10.09 | 0.88 |
| 02/06 | 1,636 | 1,649 | 1,550 | 1,594 | +0.76% | 856,200 | 2326億8875万 | +0.19% | 10.89 | 0.95 |
| 02/05 | 1,600 | 1,618 | 1,579 | 1,582 | -2.65% | 520,800 | 2309億3701万 | -0.75% | 10.81 | 0.94 |
| 02/04 | 1,617 | 1,634 | 1,604 | 1,625 | +2.98% | 772,400 | 2372億1406万 | +1.63% | 11.1 | 0.97 |
| 02/03 | 1,595 | 1,597 | 1,571 | 1,578 | -1.38% | 821,400 | 2303億5310万 | -1.44% | 10.78 | 0.94 |
| 02/02 | 1,603 | 1,610 | 1,589 | 1,600 | -0.87% | 439,300 | 2335億6461万 | -0.37% | 10.93 | 0.95 |
| 01/30 | 1,647 | 1,658 | 1,609 | 1,614 | -0.43% | 524,400 | 2356億830万 | +0.19% | 11.03 | 0.96 |
| 01/29 | 1,600 | 1,634 | 1,600 | 1,621 | +0.19% | 627,100 | 2366億3015万 | +0.31% | 11.08 | 0.96 |
| 01/28 | 1,595 | 1,626 | 1,588 | 1,618 | +0.68% | 562,100 | 2361億9221万 | -0.12% | 11.06 | 0.96 |
| 01/27 | 1,613 | 1,613 | 1,593 | 1,607 | +0.94% | 544,100 | 2345億8646万 | -0.92% | 10.98 | 0.96 |
| 01/26 | 1,589 | 1,600 | 1,582 | 1,592 | -0.31% | 354,100 | 2323億9679万 | -2.03% | 10.88 | 0.95 |
| 01/23 | 1,594 | 1,602 | 1,582 | 1,597 | +1.46% | 359,500 | 2331億2668万 | -2.02% | 10.91 | 0.95 |
| 01/22 | 1,590 | 1,591 | 1,568 | 1,574 | -0.76% | 732,000 | 2297億6919万 | -3.73% | 10.75 | 0.94 |
| 01/21 | 1,572 | 1,591 | 1,565 | 1,586 | +0.19% | 501,200 | 2315億2092万 | -3.29% | 10.84 | 0.94 |
| 01/20 | 1,569 | 1,590 | 1,569 | 1,583 | +0.76% | 468,600 | 2310億8299万 | -3.83% | 10.82 | 0.94 |
| 01/19 | 1,576 | 1,583 | 1,557 | 1,571 | +1.42% | 635,700 | 2293億3125万 | -5.08% | 10.73 | 0.93 |
| 01/16 | 1,546 | 1,562 | 1,541 | 1,549 | -2.09% | 1,270,100 | 2261億1974万 | -6.97% | 10.58 | 0.92 |
| 01/15 | 1,536 | 1,586 | 1,536 | 1,582 | +3.6% | 846,300 | 2309億3701万 | -5.5% | 10.81 | 0.94 |
| 01/14 | 1,521 | 1,551 | 1,521 | 1,527 | -1.29% | 803,500 | 2229億823万 | -9.27% | 10.43 | 0.91 |
| 01/13 | 1,564 | 1,565 | 1,527 | 1,547 | -1.59% | 784,200 | 2258億2778万 | -8.68% | 10.57 | 0.92 |
| 01/09 | 1,595 | 1,598 | 1,568 | 1,572 | -0.57% | 901,900 | 2294億7723万 | -7.58% | 10.74 | 0.93 |
| 01/08 | 1,593 | 1,600 | 1,572 | 1,581 | +0.19% | 706,700 | 2307億9103万 | -7.49% | 10.8 | 0.94 |
| 01/07 | 1,564 | 1,591 | 1,564 | 1,578 | -0.75% | 975,200 | 2303億5310万 | -8.04% | 10.78 | 0.94 |
| 01/06 | 1,623 | 1,624 | 1,588 | 1,590 | -3.11% | 1,038,900 | 2321億483万 | -7.72% | 10.86 | 0.94 |
| 01/05 | 1,652 | 1,664 | 1,638 | 1,641 | -1.14% | 669,800 | 2395億4971万 | -5.2% | 11.21 | 0.98 |
| 2014 |
| 12/30 | 1,681 | 1,687 | 1,659 | 1,660 | -1.25% | 733,100 | 2423億2329万 | -4.38% | 11.58 | 1.01 |
| 12/29 | 1,698 | 1,710 | 1,660 | 1,681 | -0.71% | 793,400 | 2453億8882万 | -3.45% | 11.73 | 1.02 |
| 12/26 | 1,672 | 1,697 | 1,668 | 1,693 | +0.71% | 586,200 | 2471億4056万 | -2.98% | 11.81 | 1.03 |
| 12/25 | 1,688 | 1,690 | 1,670 | 1,681 | -1.64% | 683,400 | 2453億8882万 | -3.83% | 11.73 | 1.02 |
| 12/24 | 1,750 | 1,754 | 1,702 | 1,709 | -0.7% | 765,500 | 2494億7620万 | -2.45% | 11.92 | 1.04 |
| 12/22 | 1,733 | 1,734 | 1,711 | 1,721 | -1.09% | 528,600 | 2512億2794万 | -1.83% | 12 | 1.04 |
| 12/19 | 1,756 | 1,756 | 1,719 | 1,740 | +1.16% | 1,040,500 | 2540億152万 | -0.91% | 12.14 | 1.06 |
| 12/18 | 1,701 | 1,725 | 1,701 | 1,720 | +2.38% | 832,000 | 2510億8196万 | -2.22% | 12 | 1.04 |
| 12/17 | 1,683 | 1,694 | 1,669 | 1,680 | +0.3% | 1,152,900 | 2452億4284万 | -4.71% | 11.72 | 1.02 |
| 12/16 | 1,671 | 1,684 | 1,662 | 1,675 | -2.1% | 1,255,000 | 2445億1295万 | -5.37% | 11.68 | 1.02 |
| 12/15 | 1,693 | 1,729 | 1,688 | 1,711 | -0.29% | 987,600 | 2497億6816万 | -3.71% | 11.94 | 1.04 |
| 12/12 | 1,705 | 1,731 | 1,701 | 1,716 | +0.59% | 2,266,100 | 2504億9805万 | -3.92% | 11.97 | 1.04 |
| 12/11 | 1,720 | 1,729 | 1,684 | 1,706 | -2.01% | 1,053,300 | 2490億3827万 | -5.06% | 11.9 | 1.04 |
| 12/10 | 1,775 | 1,781 | 1,731 | 1,741 | -4.08% | 1,248,300 | 2541億4749万 | -3.71% | 12.14 | 1.06 |
| 12/09 | 1,807 | 1,834 | 1,799 | 1,815 | +0.33% | 832,600 | 2649億4986万 | -0.22% | 12.66 | 1.1 |
| 12/08 | 1,776 | 1,813 | 1,776 | 1,809 | +1.57% | 1,020,200 | 2640億7399万 | -0.82% | 12.62 | 1.1 |
| 12/05 | 1,785 | 1,789 | 1,760 | 1,781 | -1.6% | 1,144,900 | 2599億8661万 | -2.57% | 12.42 | 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。
