コムシス HD（1721）の株価チャート
2015/05/15～2015/10/07
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 |
| 10/07 | 1,439 | 1,484 | 1,434 | 1,478 | +2.85% | 672,200 | 2157億5531万 | +2.21% | 10.76 | 0.85 |
| 10/06 | 1,446 | 1,466 | 1,430 | 1,437 | +0.42% | 605,500 | 2097億7022万 | -0.76% | 10.47 | 0.83 |
| 10/05 | 1,414 | 1,437 | 1,396 | 1,431 | +1.92% | 562,300 | 2088億9435万 | -1.31% | 10.42 | 0.82 |
| 10/02 | 1,402 | 1,422 | 1,389 | 1,404 | -0.35% | 438,200 | 2049億5295万 | -3.31% | 10.22 | 0.81 |
| 10/01 | 1,422 | 1,423 | 1,382 | 1,409 | -0.91% | 750,200 | 2056億8284万 | -3.03% | 10.26 | 0.81 |
| 09/30 | 1,409 | 1,428 | 1,394 | 1,422 | +2.82% | 738,900 | 2075億8055万 | -2.4% | 10.36 | 0.82 |
| 09/29 | 1,403 | 1,409 | 1,379 | 1,383 | -2.33% | 850,900 | 2018億8741万 | -5.47% | 10.07 | 0.79 |
| 09/28 | 1,407 | 1,429 | 1,391 | 1,416 | -1.53% | 665,000 | 2067億468万 | -3.87% | 10.31 | 0.81 |
| 09/25 | 1,383 | 1,438 | 1,383 | 1,438 | +4.81% | 1,211,500 | 2099億1620万 | -2.9% | 10.47 | 0.83 |
| 09/24 | 1,409 | 1,429 | 1,372 | 1,372 | -4.59% | 710,500 | 2002億8165万 | -7.86% | 9.99 | 0.79 |
| 09/18 | 1,468 | 1,471 | 1,428 | 1,438 | -3.03% | 649,300 | 2099億1620万 | -4.13% | 10.47 | 0.83 |
| 09/17 | 1,471 | 1,484 | 1,454 | 1,483 | +1.23% | 560,400 | 2164億8520万 | -1.85% | 10.8 | 0.85 |
| 09/16 | 1,464 | 1,469 | 1,435 | 1,465 | +0.48% | 580,300 | 2138億5760万 | -3.75% | 10.67 | 0.84 |
| 09/15 | 1,463 | 1,487 | 1,444 | 1,458 | +0.28% | 944,900 | 2128億3575万 | -4.95% | 10.62 | 0.84 |
| 09/14 | 1,481 | 1,485 | 1,447 | 1,454 | -1.42% | 506,400 | 2122億5184万 | -5.89% | 10.59 | 0.84 |
| 09/11 | 1,483 | 1,496 | 1,461 | 1,475 | -1.6% | 2,114,700 | 2153億1738万 | -5.27% | 10.74 | 0.85 |
| 09/10 | 1,444 | 1,502 | 1,438 | 1,499 | +1.7% | 1,381,300 | 2188億2085万 | -4.4% | 10.92 | 0.86 |
| 09/09 | 1,473 | 1,474 | 1,433 | 1,474 | +3.08% | 1,459,400 | 2151億7140万 | -6.65% | 10.73 | 0.85 |
| 09/08 | 1,430 | 1,459 | 1,426 | 1,430 | +0.28% | 884,700 | 2087億4837万 | -10.18% | 10.41 | 0.82 |
| 09/07 | 1,429 | 1,447 | 1,403 | 1,426 | -0.83% | 595,800 | 2081億6446万 | -11.21% | 10.39 | 0.82 |
| 09/04 | 1,472 | 1,486 | 1,424 | 1,438 | -1.3% | 692,600 | 2099億1620万 | -11.4% | 10.47 | 0.83 |
| 09/03 | 1,476 | 1,505 | 1,456 | 1,457 | -0.21% | 568,900 | 2126億8977万 | -11.21% | 10.61 | 0.84 |
| 09/02 | 1,457 | 1,492 | 1,450 | 1,460 | -1.68% | 951,900 | 2131億2771万 | -11.89% | 10.63 | 0.84 |
| 09/01 | 1,516 | 1,534 | 1,485 | 1,485 | -1.66% | 789,300 | 2167億7716万 | -11.29% | 10.81 | 0.85 |
| 08/31 | 1,506 | 1,518 | 1,491 | 1,510 | -0.92% | 736,900 | 2204億2660万 | -10.6% | 11 | 0.87 |
| 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 |
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。
