コムシス HD（1721）の株価チャート
2015/01/27～2015/06/22
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 |
| 06/22 | 1,854 | 1,884 | 1,852 | 1,879 | +1.08% | 484,100 | 2742億9244万 | +2.34% | 13.8 | 1.09 |
| 06/19 | 1,845 | 1,859 | 1,830 | 1,859 | +0.87% | 1,107,800 | 2713億7289万 | +1.53% | 13.66 | 1.08 |
| 06/18 | 1,843 | 1,853 | 1,816 | 1,843 | -0.22% | 1,611,200 | 2690億3724万 | +0.93% | 13.54 | 1.07 |
| 06/17 | 1,870 | 1,889 | 1,838 | 1,847 | -1.39% | 1,723,500 | 2696億2115万 | +1.37% | 13.57 | 1.07 |
| 06/16 | 1,868 | 1,887 | 1,861 | 1,873 | -0.11% | 1,072,900 | 2734億1658万 | +3.03% | 13.76 | 1.09 |
| 06/15 | 1,858 | 1,876 | 1,839 | 1,875 | -0.32% | 879,200 | 2737億853万 | +3.48% | 13.77 | 1.09 |
| 06/12 | 1,894 | 1,906 | 1,867 | 1,881 | -1.47% | 1,955,800 | 2745億8440万 | +4.15% | 13.82 | 1.09 |
| 06/11 | 1,892 | 1,909 | 1,878 | 1,909 | +1.65% | 795,700 | 2786億7178万 | +6.06% | 14.02 | 1.11 |
| 06/10 | 1,876 | 1,918 | 1,876 | 1,878 | +1.13% | 1,188,600 | 2741億4646万 | +4.92% | 13.79 | 1.09 |
| 06/09 | 1,875 | 1,889 | 1,854 | 1,857 | -1.95% | 983,900 | 2710億8093万 | +4.15% | 13.64 | 1.08 |
| 06/08 | 1,890 | 1,914 | 1,874 | 1,894 | +0.48% | 758,400 | 2764億8211万 | +6.7% | 13.91 | 1.1 |
| 06/05 | 1,872 | 1,893 | 1,845 | 1,885 | +0.69% | 1,231,300 | 2751億6831万 | +6.68% | 13.85 | 1.09 |
| 06/04 | 1,820 | 1,880 | 1,820 | 1,872 | +3.48% | 1,508,000 | 2732億7060万 | +6.48% | 13.75 | 1.09 |
| 06/03 | 1,801 | 1,820 | 1,793 | 1,809 | -0.5% | 917,700 | 2640億7399万 | +3.37% | 13.29 | 1.05 |
| 06/02 | 1,830 | 1,848 | 1,818 | 1,818 | -0.82% | 705,200 | 2653億8779万 | +4.18% | 13.35 | 1.05 |
| 06/01 | 1,797 | 1,834 | 1,786 | 1,833 | +1.5% | 534,300 | 2675億7746万 | +5.47% | 13.46 | 1.06 |
| 05/29 | 1,781 | 1,818 | 1,781 | 1,806 | +0.61% | 803,300 | 2636億3606万 | +4.39% | 13.27 | 1.05 |
| 05/28 | 1,807 | 1,815 | 1,785 | 1,795 | -0.55% | 1,049,400 | 2620億3030万 | +4.18% | 13.19 | 1.04 |
| 05/27 | 1,798 | 1,807 | 1,777 | 1,805 | +0.95% | 713,700 | 2634億9008万 | +5.06% | 13.26 | 1.05 |
| 05/26 | 1,793 | 1,798 | 1,776 | 1,788 | -0.11% | 981,800 | 2610億846万 | +4.44% | 13.13 | 1.04 |
| 05/25 | 1,790 | 1,795 | 1,777 | 1,790 | +0.06% | 625,200 | 2613億41万 | +4.92% | 13.15 | 1.04 |
| 05/22 | 1,790 | 1,792 | 1,772 | 1,789 | +0.39% | 640,100 | 2611億5443万 | +5.24% | 13.14 | 1.04 |
| 05/21 | 1,755 | 1,784 | 1,753 | 1,782 | +1.14% | 981,200 | 2601億3259万 | +5.32% | 13.09 | 1.03 |
| 05/20 | 1,764 | 1,780 | 1,753 | 1,762 | 0% | 958,600 | 2572億1303万 | +4.69% | 12.94 | 1.02 |
| 05/19 | 1,772 | 1,781 | 1,755 | 1,762 | -0.51% | 919,900 | 2572億1303万 | +5.26% | 12.94 | 1.02 |
| 05/18 | 1,737 | 1,775 | 1,735 | 1,771 | +2.25% | 581,900 | 2585億2683万 | +6.3% | 13.01 | 1.03 |
| 05/15 | 1,750 | 1,774 | 1,727 | 1,732 | 0% | 708,600 | 2528億3369万 | +4.59% | 12.72 | 1 |
| 05/14 | 1,718 | 1,744 | 1,708 | 1,732 | -0.46% | 779,400 | 2528億3369万 | +5.03% | 12.72 | 1 |
| 05/13 | 1,755 | 1,755 | 1,729 | 1,740 | -0.34% | 662,000 | 2540億152万 | +6.03% | 12.78 | 1.01 |
| 05/12 | 1,696 | 1,749 | 1,691 | 1,746 | +2.17% | 751,900 | 2548億7738万 | +6.85% | 12.83 | 1.01 |
| 05/11 | 1,746 | 1,759 | 1,704 | 1,709 | -1.16% | 785,600 | 2494億7620万 | +5.23% | 12.55 | 0.99 |
| 05/08 | 1,667 | 1,764 | 1,656 | 1,729 | +3.1% | 1,451,100 | 2523億9576万 | +7.06% | 12.7 | 1 |
| 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 |
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。
