コムシス HD（1721）の株価チャート
2015/09/16～2016/02/17
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 |
|---|
| 2016 |
| 02/17 | 1,601 | 1,622 | 1,557 | 1,572 | -2.54% | 1,103,400 | 2216億5200万 | -3.56% | 11.29 | 0.89 |
| 02/16 | 1,607 | 1,659 | 1,607 | 1,613 | -1.95% | 854,800 | 2274億3300万 | -0.98% | 11.59 | 0.91 |
| 02/15 | 1,568 | 1,660 | 1,564 | 1,645 | +8.44% | 1,045,600 | 2319億4500万 | +1.04% | 11.81 | 0.93 |
| 02/12 | 1,526 | 1,545 | 1,494 | 1,517 | -2.63% | 1,444,500 | 2138億9700万 | -6.7% | 10.9 | 0.86 |
| 02/10 | 1,600 | 1,604 | 1,524 | 1,558 | -1.27% | 1,102,700 | 2196億7800万 | -4.48% | 11.19 | 0.88 |
| 02/09 | 1,585 | 1,593 | 1,553 | 1,578 | -4.65% | 1,061,900 | 2224億9800万 | -3.49% | 11.33 | 0.89 |
| 02/08 | 1,654 | 1,661 | 1,612 | 1,655 | -0.18% | 1,004,700 | 2333億5500万 | +1.04% | 11.89 | 0.94 |
| 02/05 | 1,630 | 1,667 | 1,615 | 1,658 | -1.07% | 731,800 | 2337億7800万 | +1.1% | 11.91 | 0.94 |
| 02/04 | 1,662 | 1,693 | 1,647 | 1,676 | -0.77% | 444,700 | 2363億1600万 | +2.01% | 12.04 | 0.95 |
| 02/03 | 1,684 | 1,697 | 1,658 | 1,689 | -2.26% | 699,700 | 2381億4900万 | +2.67% | 12.13 | 0.96 |
| 02/02 | 1,750 | 1,754 | 1,719 | 1,728 | -1.76% | 370,800 | 2436億4800万 | +5.05% | 12.41 | 0.98 |
| 02/01 | 1,757 | 1,780 | 1,742 | 1,759 | +1.09% | 647,200 | 2480億1900万 | +7% | 12.63 | 1 |
| 01/29 | 1,707 | 1,756 | 1,661 | 1,740 | +3.63% | 1,132,800 | 2453億4000万 | +6.03% | 12.5 | 0.99 |
| 01/28 | 1,671 | 1,695 | 1,645 | 1,679 | 0% | 588,400 | 2367億3900万 | +2.38% | 12.06 | 0.95 |
| 01/27 | 1,616 | 1,685 | 1,616 | 1,679 | +5.2% | 791,800 | 2367億3900万 | +2.32% | 12.06 | 0.95 |
| 01/26 | 1,606 | 1,611 | 1,579 | 1,596 | -2.44% | 659,800 | 2250億3600万 | -2.92% | 11.46 | 0.9 |
| 01/25 | 1,650 | 1,662 | 1,620 | 1,636 | +0.93% | 708,500 | 2306億7600万 | -0.79% | 11.75 | 0.93 |
| 01/22 | 1,590 | 1,627 | 1,576 | 1,621 | +4.92% | 790,300 | 2285億6100万 | -1.88% | 11.64 | 0.92 |
| 01/21 | 1,579 | 1,614 | 1,543 | 1,545 | -1.59% | 1,022,000 | 2178億4500万 | -6.76% | 11.1 | 0.88 |
| 01/20 | 1,630 | 1,635 | 1,568 | 1,570 | -3.15% | 906,400 | 2213億7000万 | -5.71% | 11.28 | 0.89 |
| 01/19 | 1,600 | 1,624 | 1,598 | 1,621 | +0.81% | 466,100 | 2285億6100万 | -2.93% | 11.64 | 0.92 |
| 01/18 | 1,583 | 1,616 | 1,561 | 1,608 | -0.92% | 660,400 | 2267億2800万 | -3.89% | 11.55 | 0.91 |
| 01/15 | 1,612 | 1,630 | 1,598 | 1,623 | +2.79% | 1,603,100 | 2288億4300万 | -3.16% | 11.66 | 0.92 |
| 01/14 | 1,563 | 1,581 | 1,546 | 1,579 | -2.05% | 1,351,100 | 2226億3900万 | -6.01% | 11.34 | 0.9 |
| 01/13 | 1,546 | 1,612 | 1,543 | 1,612 | +4.81% | 777,100 | 2272億9200万 | -4.33% | 11.58 | 0.91 |
| 01/12 | 1,565 | 1,577 | 1,529 | 1,538 | -3.57% | 974,900 | 2168億5800万 | -8.99% | 11.05 | 0.87 |
| 01/08 | 1,565 | 1,616 | 1,563 | 1,595 | -0.06% | 1,354,100 | 2248億9500万 | -6.01% | 11.46 | 0.9 |
| 01/07 | 1,636 | 1,639 | 1,593 | 1,596 | -2.68% | 811,600 | 2250億3600万 | -6.17% | 11.46 | 0.9 |
| 01/06 | 1,650 | 1,664 | 1,619 | 1,640 | -0.73% | 640,400 | 2312億4000万 | -3.76% | 11.78 | 0.93 |
| 01/05 | 1,647 | 1,668 | 1,636 | 1,652 | +0.3% | 442,900 | 2329億3200万 | -3.17% | 11.87 | 0.94 |
| 01/04 | 1,693 | 1,701 | 1,641 | 1,647 | -3.63% | 680,600 | 2322億2700万 | -3.57% | 11.83 | 0.93 |
| 2015 |
| 12/30 | 1,742 | 1,742 | 1,702 | 1,709 | -1.16% | 423,900 | 2409億6900万 | +0.06% | 12.4 | 0.98 |
| 12/29 | 1,714 | 1,736 | 1,691 | 1,729 | +0.23% | 540,200 | 2437億8900万 | +1.47% | 12.54 | 0.99 |
| 12/28 | 1,702 | 1,734 | 1,698 | 1,725 | +2.07% | 236,800 | 2432億2500万 | +1.41% | 12.52 | 0.99 |
| 12/25 | 1,702 | 1,718 | 1,685 | 1,690 | -0.71% | 277,500 | 2382億9000万 | -0.41% | 12.26 | 0.97 |
| 12/24 | 1,715 | 1,737 | 1,699 | 1,702 | +0.29% | 347,800 | 2399億8200万 | +0.53% | 12.35 | 0.97 |
| 12/22 | 1,685 | 1,704 | 1,685 | 1,697 | -0.12% | 397,400 | 2392億7700万 | +0.47% | 12.31 | 0.97 |
| 12/21 | 1,708 | 1,717 | 1,679 | 1,699 | -0.76% | 567,300 | 2395億5900万 | +0.95% | 12.33 | 0.97 |
| 12/18 | 1,751 | 1,797 | 1,705 | 1,712 | -2.28% | 1,216,400 | 2413億9200万 | +2.03% | 12.42 | 0.98 |
| 12/17 | 1,775 | 1,785 | 1,747 | 1,752 | +1.21% | 1,121,300 | 2470億3200万 | +4.66% | 12.71 | 1 |
| 12/16 | 1,734 | 1,744 | 1,716 | 1,731 | +1.58% | 782,600 | 2440億7100万 | +3.84% | 12.56 | 0.99 |
| 12/15 | 1,727 | 1,735 | 1,691 | 1,704 | -2.29% | 1,053,300 | 2402億6400万 | +2.59% | 12.36 | 0.98 |
| 12/14 | 1,799 | 1,807 | 1,729 | 1,744 | -0.85% | 1,180,800 | 2459億400万 | +5.12% | 12.65 | 1 |
| 12/11 | 1,691 | 1,761 | 1,691 | 1,759 | +4.52% | 2,192,900 | 2480億1900万 | +6.54% | 12.76 | 1.01 |
| 12/10 | 1,688 | 1,698 | 1,676 | 1,683 | -0.41% | 687,200 | 2373億300万 | +2.37% | 12.21 | 0.96 |
| 12/09 | 1,693 | 1,710 | 1,682 | 1,690 | -0.47% | 639,500 | 2382億9000万 | +3.17% | 12.26 | 0.97 |
| 12/08 | 1,715 | 1,715 | 1,680 | 1,698 | -0.99% | 569,600 | 2394億1800万 | +4.04% | 12.32 | 0.97 |
| 12/07 | 1,721 | 1,726 | 1,708 | 1,715 | +0.06% | 582,200 | 2418億1500万 | +5.41% | 12.44 | 0.98 |
| 12/04 | 1,709 | 1,723 | 1,692 | 1,714 | -0.29% | 949,200 | 2416億7400万 | +5.67% | 12.44 | 0.98 |
| 12/03 | 1,725 | 1,744 | 1,711 | 1,719 | -0.69% | 621,100 | 2423億7900万 | +6.31% | 12.47 | 0.98 |
| 12/02 | 1,700 | 1,737 | 1,696 | 1,731 | +2.06% | 855,400 | 2440億7100万 | +7.38% | 12.56 | 0.99 |
| 12/01 | 1,686 | 1,710 | 1,685 | 1,696 | +2.48% | 1,045,000 | 2391億3600万 | +5.54% | 12.31 | 0.97 |
| 11/30 | 1,690 | 1,700 | 1,650 | 1,655 | -2.24% | 659,400 | 2333億5500万 | +3.18% | 12.01 | 0.95 |
| 11/27 | 1,712 | 1,720 | 1,676 | 1,693 | -0.29% | 625,400 | 2471億4056万 | +5.68% | 12.33 | 0.97 |
| 11/26 | 1,661 | 1,704 | 1,661 | 1,698 | +3.03% | 1,052,700 | 2478億7045万 | +6.13% | 12.37 | 0.98 |
| 11/25 | 1,630 | 1,665 | 1,621 | 1,648 | +1.54% | 668,200 | 2405億7155万 | +3.32% | 12 | 0.95 |
| 11/24 | 1,639 | 1,640 | 1,615 | 1,623 | -0.79% | 664,000 | 2369億2210万 | +1.95% | 11.82 | 0.93 |
| 11/20 | 1,640 | 1,640 | 1,622 | 1,636 | +0.37% | 515,800 | 2388億1982万 | +2.89% | 11.91 | 0.94 |
| 11/19 | 1,627 | 1,635 | 1,616 | 1,630 | +2.07% | 738,000 | 2379億4395万 | +2.71% | 11.87 | 0.94 |
| 11/18 | 1,615 | 1,624 | 1,592 | 1,597 | +0.25% | 611,900 | 2331億2668万 | +0.88% | 11.63 | 0.92 |
| 11/17 | 1,576 | 1,606 | 1,574 | 1,593 | +2.05% | 1,000,700 | 2325億4277万 | +0.7% | 11.6 | 0.92 |
| 11/16 | 1,553 | 1,572 | 1,547 | 1,561 | -1.14% | 478,500 | 2278億7148万 | -1.27% | 11.37 | 0.9 |
| 11/13 | 1,575 | 1,584 | 1,556 | 1,579 | -0.75% | 771,500 | 2304億9908万 | 0% | 11.5 | 0.91 |
| 11/12 | 1,584 | 1,600 | 1,584 | 1,591 | 0% | 439,600 | 2322億5081万 | +1.02% | 11.59 | 0.91 |
| 11/11 | 1,593 | 1,599 | 1,566 | 1,591 | +0.13% | 579,100 | 2322億5081万 | +1.4% | 11.59 | 0.91 |
| 11/10 | 1,575 | 1,605 | 1,555 | 1,589 | -2.69% | 1,128,500 | 2319億5886万 | +1.66% | 11.57 | 0.91 |
| 11/09 | 1,581 | 1,649 | 1,576 | 1,633 | +4.61% | 1,434,800 | 2383億8188万 | +5.02% | 11.89 | 0.94 |
| 11/06 | 1,583 | 1,593 | 1,542 | 1,561 | -0.89% | 628,600 | 2278億7148万 | +0.97% | 11.37 | 0.9 |
| 11/05 | 1,532 | 1,587 | 1,526 | 1,575 | +2.81% | 562,400 | 2299億1517万 | +2.21% | 11.47 | 0.91 |
| 11/04 | 1,550 | 1,570 | 1,532 | 1,532 | +0.07% | 651,900 | 2236億3812万 | -0.07% | 11.16 | 0.88 |
| 11/02 | 1,560 | 1,560 | 1,527 | 1,531 | -3.53% | 585,100 | 2234億9214万 | +0.2% | 11.15 | 0.88 |
| 10/30 | 1,581 | 1,597 | 1,552 | 1,587 | -0.13% | 700,100 | 2316億6690万 | +4.07% | 11.56 | 0.91 |
| 10/29 | 1,600 | 1,605 | 1,569 | 1,589 | +0.25% | 344,600 | 2319億5886万 | +4.82% | 11.57 | 0.91 |
| 10/28 | 1,586 | 1,599 | 1,579 | 1,585 | -0.06% | 440,700 | 2313億7494万 | +4.97% | 11.54 | 0.91 |
| 10/27 | 1,604 | 1,623 | 1,579 | 1,586 | -1.67% | 800,400 | 2315億2092万 | +5.31% | 11.55 | 0.91 |
| 10/26 | 1,630 | 1,630 | 1,607 | 1,613 | -1.29% | 530,100 | 2354億6233万 | +7.46% | 11.75 | 0.93 |
| 10/23 | 1,639 | 1,651 | 1,620 | 1,634 | +2% | 658,500 | 2385億2786万 | +9.3% | 11.9 | 0.94 |
| 10/22 | 1,616 | 1,622 | 1,590 | 1,602 | -1.48% | 429,800 | 2338億5657万 | +7.66% | 11.67 | 0.92 |
| 10/21 | 1,575 | 1,634 | 1,569 | 1,626 | +3.24% | 648,500 | 2373億6004万 | +9.64% | 11.84 | 0.93 |
| 10/20 | 1,576 | 1,580 | 1,551 | 1,575 | +0.06% | 394,900 | 2299億1517万 | +6.56% | 11.47 | 0.91 |
| 10/19 | 1,580 | 1,597 | 1,553 | 1,574 | +0.06% | 733,100 | 2297億6919万 | +6.86% | 11.46 | 0.9 |
| 10/16 | 1,578 | 1,582 | 1,561 | 1,573 | +1.09% | 427,900 | 2296億2321万 | +7.15% | 11.46 | 0.9 |
| 10/15 | 1,543 | 1,568 | 1,523 | 1,556 | +0.65% | 480,400 | 2271億4159万 | +6.43% | 11.33 | 0.89 |
| 10/14 | 1,566 | 1,576 | 1,530 | 1,546 | -0.83% | 590,500 | 2256億8181万 | +6.11% | 11.26 | 0.89 |
| 10/13 | 1,562 | 1,584 | 1,547 | 1,559 | -1.33% | 836,300 | 2275億7952万 | +7.22% | 11.35 | 0.9 |
| 10/09 | 1,530 | 1,580 | 1,522 | 1,580 | +4.43% | 1,192,200 | 2306億4505万 | +8.97% | 11.51 | 0.91 |
| 10/08 | 1,487 | 1,516 | 1,471 | 1,513 | +2.37% | 829,800 | 2208億6454万 | +4.63% | 11.02 | 0.87 |
| 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 |
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。
