コムシス HD（1721）の株価チャート
2015/04/06～2015/08/28
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 |
| 08/28 | 1,534 | 1,544 | 1,516 | 1,524 | +1.26% | 991,400 | 2224億7029万 | -10.35% | 11.1 | 0.88 |
| 08/27 | 1,488 | 1,510 | 1,471 | 1,505 | +2.8% | 1,186,900 | 2196億9671万 | -12.09% | 10.96 | 0.87 |
| 08/26 | 1,413 | 1,465 | 1,412 | 1,464 | +2.09% | 1,500,700 | 2137億1162万 | -15.18% | 10.66 | 0.84 |
| 08/25 | 1,453 | 1,511 | 1,430 | 1,434 | -5.03% | 1,475,500 | 2093億3228万 | -17.59% | 10.44 | 0.82 |
| 08/24 | 1,536 | 1,572 | 1,507 | 1,510 | -4.01% | 1,231,900 | 2204億2660万 | -14.06% | 11 | 0.87 |
| 08/21 | 1,596 | 1,608 | 1,570 | 1,573 | -3.2% | 871,800 | 2296億2321万 | -11.18% | 11.46 | 0.9 |
| 08/20 | 1,617 | 1,649 | 1,617 | 1,625 | +0.31% | 909,700 | 2372億1406万 | -8.76% | 11.83 | 0.93 |
| 08/19 | 1,657 | 1,664 | 1,617 | 1,620 | -2.23% | 930,100 | 2364億8417万 | -9.5% | 11.8 | 0.93 |
| 08/18 | 1,642 | 1,669 | 1,640 | 1,657 | +0.55% | 691,300 | 2418億8535万 | -7.94% | 12.07 | 0.95 |
| 08/17 | 1,694 | 1,696 | 1,644 | 1,648 | -3% | 1,416,100 | 2405億7155万 | -8.8% | 12 | 0.95 |
| 08/14 | 1,730 | 1,752 | 1,698 | 1,699 | -4.01% | 1,530,600 | 2480億1642万 | -6.29% | 12.37 | 0.98 |
| 08/13 | 1,744 | 1,777 | 1,724 | 1,770 | +1.55% | 1,033,300 | 2583億8085万 | -2.53% | 12.89 | 1.02 |
| 08/12 | 1,746 | 1,775 | 1,731 | 1,743 | -0.29% | 1,039,500 | 2544億3945万 | -4.02% | 12.69 | 1 |
| 08/11 | 1,753 | 1,774 | 1,720 | 1,748 | -0.68% | 840,800 | 2551億6934万 | -3.96% | 12.73 | 1 |
| 08/10 | 1,739 | 1,785 | 1,737 | 1,760 | +0.63% | 799,900 | 2569億2107万 | -3.4% | 12.82 | 1.01 |
| 08/07 | 1,694 | 1,779 | 1,688 | 1,749 | -1.41% | 1,022,900 | 2553億1532万 | -4.22% | 12.74 | 1.01 |
| 08/06 | 1,790 | 1,817 | 1,772 | 1,774 | -0.78% | 949,700 | 2589億6476万 | -3.06% | 12.92 | 1.02 |
| 08/05 | 1,775 | 1,797 | 1,762 | 1,788 | +0.79% | 1,056,500 | 2610億846万 | -2.45% | 13.02 | 1.03 |
| 08/04 | 1,739 | 1,788 | 1,739 | 1,774 | -4.57% | 1,206,300 | 2589億6476万 | -3.27% | 12.92 | 1.02 |
| 08/03 | 1,881 | 1,886 | 1,846 | 1,859 | -1.17% | 420,100 | 2713億7289万 | +1.31% | 13.54 | 1.07 |
| 07/31 | 1,875 | 1,883 | 1,852 | 1,881 | +0.27% | 464,900 | 2745億8440万 | +2.56% | 13.7 | 1.08 |
| 07/30 | 1,880 | 1,916 | 1,869 | 1,876 | +0.27% | 777,600 | 2738億5451万 | +2.29% | 13.66 | 1.08 |
| 07/29 | 1,856 | 1,872 | 1,836 | 1,871 | +1.03% | 596,400 | 2731億2462万 | +2.02% | 13.63 | 1.08 |
| 07/28 | 1,807 | 1,854 | 1,796 | 1,852 | +2.55% | 700,400 | 2703億5104万 | +0.93% | 13.49 | 1.06 |
| 07/27 | 1,808 | 1,821 | 1,793 | 1,806 | -0.44% | 356,700 | 2636億3606万 | -1.63% | 13.15 | 1.04 |
| 07/24 | 1,840 | 1,852 | 1,811 | 1,814 | -2.05% | 667,100 | 2648億388万 | -1.31% | 13.21 | 1.04 |
| 07/23 | 1,846 | 1,853 | 1,837 | 1,852 | +1.54% | 391,900 | 2703億5104万 | +0.71% | 13.49 | 1.06 |
| 07/22 | 1,854 | 1,863 | 1,824 | 1,824 | -1.62% | 477,900 | 2662億6366万 | -0.82% | 13.28 | 1.05 |
| 07/21 | 1,854 | 1,860 | 1,840 | 1,854 | +0.27% | 650,300 | 2706億4300万 | +0.71% | 13.5 | 1.07 |
| 07/17 | 1,842 | 1,857 | 1,838 | 1,849 | +0.82% | 709,700 | 2699億1311万 | +0.38% | 13.47 | 1.06 |
| 07/16 | 1,845 | 1,860 | 1,832 | 1,834 | -0.54% | 1,039,600 | 2677億2344万 | -0.49% | 13.36 | 1.05 |
| 07/15 | 1,870 | 1,877 | 1,843 | 1,844 | -1.07% | 975,100 | 2691億8322万 | -0.11% | 13.43 | 1.06 |
| 07/14 | 1,850 | 1,871 | 1,846 | 1,864 | +1.58% | 564,200 | 2721億277万 | +0.92% | 13.57 | 1.07 |
| 07/13 | 1,814 | 1,842 | 1,801 | 1,835 | +1.49% | 757,500 | 2678億6942万 | -0.65% | 13.36 | 1.05 |
| 07/10 | 1,778 | 1,821 | 1,775 | 1,808 | +2.09% | 1,141,600 | 2639億2801万 | -2.22% | 13.17 | 1.04 |
| 07/09 | 1,755 | 1,774 | 1,726 | 1,771 | -0.56% | 1,156,000 | 2585億2683万 | -4.37% | 12.9 | 1.02 |
| 07/08 | 1,811 | 1,821 | 1,781 | 1,781 | -2.25% | 879,400 | 2599億8661万 | -4.09% | 12.97 | 1.02 |
| 07/07 | 1,833 | 1,853 | 1,819 | 1,822 | +0.89% | 682,400 | 2659億7170万 | -1.94% | 13.27 | 1.05 |
| 07/06 | 1,815 | 1,846 | 1,802 | 1,806 | -2.43% | 817,500 | 2636億3606万 | -2.75% | 13.15 | 1.04 |
| 07/03 | 1,860 | 1,874 | 1,843 | 1,851 | -0.43% | 535,300 | 2702億506万 | -0.43% | 13.48 | 1.06 |
| 07/02 | 1,866 | 1,878 | 1,851 | 1,859 | +0.92% | 507,400 | 2713億7289万 | +0.11% | 13.54 | 1.07 |
| 07/01 | 1,830 | 1,852 | 1,809 | 1,842 | +1.1% | 498,200 | 2688億9126万 | -0.65% | 13.41 | 1.06 |
| 06/30 | 1,808 | 1,826 | 1,803 | 1,822 | +1.05% | 567,600 | 2659億7170万 | -1.67% | 13.38 | 1.06 |
| 06/29 | 1,810 | 1,829 | 1,782 | 1,803 | -1.69% | 777,000 | 2631億9812万 | -2.59% | 13.24 | 1.05 |
| 06/26 | 1,877 | 1,877 | 1,820 | 1,834 | -2.34% | 591,400 | 2677億2344万 | -0.92% | 13.47 | 1.06 |
| 06/25 | 1,874 | 1,881 | 1,866 | 1,878 | +0.37% | 442,500 | 2741億4646万 | +1.57% | 13.79 | 1.09 |
| 06/24 | 1,904 | 1,907 | 1,869 | 1,871 | -1.11% | 617,500 | 2731億2462万 | +1.41% | 13.74 | 1.08 |
| 06/23 | 1,879 | 1,892 | 1,860 | 1,892 | +0.69% | 711,500 | 2761億9016万 | +2.77% | 13.9 | 1.1 |
| 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 |
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。
