コムシス HD（1721）の株価チャート
2016/04/27～2016/09/23
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 |
| 09/23 | 1,826 | 1,828 | 1,797 | 1,809 | -1.2% | 1,156,400 | 2550億6900万 | -4.79% | 15.08 | 1.08 |
| 09/21 | 1,816 | 1,834 | 1,795 | 1,831 | -0.44% | 1,250,500 | 2581億7100万 | -3.73% | 15.27 | 1.1 |
| 09/20 | 1,818 | 1,855 | 1,814 | 1,839 | -0.16% | 597,900 | 2592億9900万 | -3.26% | 15.33 | 1.1 |
| 09/16 | 1,874 | 1,879 | 1,836 | 1,842 | +0.44% | 884,900 | 2597億2200万 | -3% | 15.36 | 1.1 |
| 09/15 | 1,839 | 1,853 | 1,823 | 1,834 | -0.92% | 744,500 | 2585億9400万 | -3.37% | 15.29 | 1.1 |
| 09/14 | 1,861 | 1,867 | 1,843 | 1,851 | -0.96% | 774,100 | 2609億9100万 | -2.42% | 15.43 | 1.11 |
| 09/13 | 1,875 | 1,883 | 1,856 | 1,869 | +1.14% | 689,600 | 2635億2900万 | -1.22% | 15.58 | 1.12 |
| 09/12 | 1,852 | 1,868 | 1,838 | 1,848 | -2.22% | 1,030,700 | 2605億6800万 | -2.07% | 15.41 | 1.11 |
| 09/09 | 1,903 | 1,918 | 1,869 | 1,890 | -0.74% | 1,357,900 | 2664億9000万 | +0.21% | 15.76 | 1.13 |
| 09/08 | 1,902 | 1,906 | 1,880 | 1,904 | -0.73% | 876,300 | 2684億6400万 | +1.33% | 15.88 | 1.14 |
| 09/07 | 1,926 | 1,930 | 1,908 | 1,918 | -1.49% | 991,400 | 2704億3800万 | +2.51% | 15.99 | 1.15 |
| 09/06 | 1,929 | 1,949 | 1,923 | 1,947 | +1.2% | 973,900 | 2745億2700万 | +4.51% | 16.23 | 1.17 |
| 09/05 | 1,922 | 1,935 | 1,894 | 1,924 | -0.05% | 586,600 | 2712億8400万 | +3.83% | 16.04 | 1.15 |
| 09/02 | 1,955 | 1,956 | 1,912 | 1,925 | -2.68% | 1,383,700 | 2714億2500万 | +4.34% | 16.05 | 1.15 |
| 09/01 | 1,957 | 1,981 | 1,940 | 1,978 | +1.18% | 893,400 | 2788億9800万 | +7.56% | 16.49 | 1.18 |
| 08/31 | 1,943 | 1,959 | 1,920 | 1,955 | +0.41% | 480,100 | 2756億5500万 | +6.83% | 16.3 | 1.17 |
| 08/30 | 1,921 | 1,950 | 1,911 | 1,947 | +0.99% | 740,200 | 2745億2700万 | +6.98% | 16.23 | 1.17 |
| 08/29 | 1,955 | 1,962 | 1,921 | 1,928 | +0.16% | 1,031,100 | 2718億4800万 | +6.46% | 16.08 | 1.15 |
| 08/26 | 1,927 | 1,944 | 1,903 | 1,925 | -1.13% | 1,204,900 | 2714億2500万 | +6.77% | 16.05 | 1.15 |
| 08/25 | 1,943 | 1,988 | 1,936 | 1,947 | +0.52% | 1,478,000 | 2745億2700万 | +8.41% | 16.23 | 1.17 |
| 08/24 | 1,900 | 1,945 | 1,896 | 1,937 | +0.73% | 928,500 | 2731億1700万 | +8.39% | 16.15 | 1.16 |
| 08/23 | 1,921 | 1,944 | 1,906 | 1,923 | -0.93% | 749,900 | 2711億4300万 | +8.03% | 16.03 | 1.15 |
| 08/22 | 1,919 | 1,946 | 1,908 | 1,941 | +1.89% | 813,800 | 2736億8100万 | +9.6% | 16.18 | 1.16 |
| 08/19 | 1,898 | 1,934 | 1,891 | 1,905 | +0.85% | 1,375,400 | 2686億500万 | +7.99% | 15.88 | 1.14 |
| 08/18 | 1,835 | 1,899 | 1,830 | 1,889 | +1.61% | 1,214,200 | 2663億4900万 | +7.45% | 15.75 | 1.13 |
| 08/17 | 1,841 | 1,880 | 1,818 | 1,859 | +3.22% | 1,181,800 | 2621億1900万 | +6.11% | 15.5 | 1.11 |
| 08/16 | 1,834 | 1,860 | 1,797 | 1,801 | +0.22% | 1,123,400 | 2539億4100万 | +3.09% | 15.02 | 1.08 |
| 08/15 | 1,805 | 1,813 | 1,787 | 1,797 | -0.77% | 668,100 | 2533億7700万 | +3.28% | 14.98 | 1.08 |
| 08/12 | 1,833 | 1,859 | 1,807 | 1,811 | +0.5% | 1,210,500 | 2553億5100万 | +4.44% | 15.1 | 1.08 |
| 08/10 | 1,725 | 1,807 | 1,725 | 1,802 | +3.8% | 936,800 | 2540億8200万 | +4.28% | 15.03 | 1.08 |
| 08/09 | 1,725 | 1,742 | 1,708 | 1,736 | +0.4% | 716,600 | 2447億7600万 | +0.81% | 14.48 | 1.04 |
| 08/08 | 1,701 | 1,794 | 1,701 | 1,729 | -5.98% | 1,596,600 | 2437億8900万 | +0.58% | 14.42 | 1.04 |
| 08/05 | 1,771 | 1,864 | 1,767 | 1,839 | +6.98% | 2,004,800 | 2592億9900万 | +7.17% | 15.33 | 1.1 |
| 08/04 | 1,699 | 1,724 | 1,677 | 1,719 | +1.96% | 1,073,500 | 2423億7900万 | +0.64% | 14.33 | 1.03 |
| 08/03 | 1,705 | 1,712 | 1,683 | 1,686 | -1.63% | 763,100 | 2377億2600万 | -1.11% | 14.06 | 1.01 |
| 08/02 | 1,694 | 1,722 | 1,688 | 1,714 | +0.06% | 472,400 | 2416億7400万 | +0.71% | 14.29 | 1.03 |
| 08/01 | 1,695 | 1,724 | 1,668 | 1,713 | -0.23% | 667,400 | 2415億3300万 | +0.88% | 14.28 | 1.03 |
| 07/29 | 1,740 | 1,770 | 1,684 | 1,717 | -2.77% | 782,800 | 2420億9700万 | +1.6% | 14.32 | 1.03 |
| 07/28 | 1,744 | 1,774 | 1,728 | 1,766 | +0.23% | 568,500 | 2490億600万 | +4.62% | 14.73 | 1.06 |
| 07/27 | 1,733 | 1,788 | 1,733 | 1,762 | +2.86% | 720,400 | 2484億4200万 | +4.69% | 14.69 | 1.05 |
| 07/26 | 1,722 | 1,731 | 1,696 | 1,713 | -0.52% | 389,100 | 2415億3300万 | +1.96% | 14.28 | 1.03 |
| 07/25 | 1,704 | 1,738 | 1,698 | 1,722 | -0.12% | 442,100 | 2428億200万 | +2.5% | 14.36 | 1.03 |
| 07/22 | 1,733 | 1,743 | 1,710 | 1,724 | -1.09% | 470,900 | 2430億8400万 | +2.8% | 14.38 | 1.03 |
| 07/21 | 1,759 | 1,773 | 1,740 | 1,743 | +0.23% | 345,600 | 2457億6300万 | +4.06% | 14.53 | 1.04 |
| 07/20 | 1,732 | 1,742 | 1,719 | 1,739 | -0.34% | 516,200 | 2451億9900万 | +3.95% | 14.5 | 1.04 |
| 07/19 | 1,724 | 1,746 | 1,704 | 1,745 | +1.81% | 621,200 | 2460億4500万 | +4.37% | 14.55 | 1.04 |
| 07/15 | 1,762 | 1,787 | 1,708 | 1,714 | -2.72% | 652,000 | 2416億7400万 | +2.57% | 14.29 | 1.03 |
| 07/14 | 1,736 | 1,765 | 1,729 | 1,762 | +1.44% | 539,400 | 2484億4200万 | +5.19% | 14.69 | 1.05 |
| 07/13 | 1,791 | 1,795 | 1,724 | 1,737 | -1.03% | 552,900 | 2449億1700万 | +3.64% | 14.48 | 1.04 |
| 07/12 | 1,748 | 1,791 | 1,748 | 1,755 | +2.15% | 751,100 | 2474億5500万 | +4.53% | 14.63 | 1.05 |
| 07/11 | 1,670 | 1,727 | 1,669 | 1,718 | +5.01% | 608,500 | 2422億3800万 | +2.32% | 14.33 | 1.03 |
| 07/08 | 1,665 | 1,668 | 1,634 | 1,636 | -0.67% | 784,400 | 2306億7600万 | -2.68% | 13.64 | 0.98 |
| 07/07 | 1,655 | 1,656 | 1,634 | 1,647 | -0.42% | 321,600 | 2322億2700万 | -2.37% | 13.73 | 0.99 |
| 07/06 | 1,645 | 1,657 | 1,624 | 1,654 | -0.66% | 480,900 | 2332億1400万 | -2.25% | 13.79 | 0.99 |
| 07/05 | 1,643 | 1,666 | 1,641 | 1,665 | +0.91% | 250,300 | 2347億6500万 | -2% | 13.88 | 1 |
| 07/04 | 1,624 | 1,659 | 1,618 | 1,650 | -0.42% | 276,100 | 2326億5000万 | -3.23% | 13.76 | 0.99 |
| 07/01 | 1,654 | 1,664 | 1,640 | 1,657 | +0.18% | 472,300 | 2336億3700万 | -3.27% | 13.82 | 0.99 |
| 06/30 | 1,649 | 1,668 | 1,641 | 1,654 | +1.66% | 614,200 | 2332億1400万 | -3.78% | 13.79 | 0.99 |
| 06/29 | 1,623 | 1,644 | 1,615 | 1,627 | +0.56% | 660,500 | 2294億700万 | -5.74% | 13.57 | 0.97 |
| 06/28 | 1,591 | 1,635 | 1,580 | 1,618 | +0.68% | 505,900 | 2281億3800万 | -6.74% | 13.49 | 0.97 |
| 06/27 | 1,562 | 1,612 | 1,553 | 1,607 | +5.52% | 732,800 | 2265億8700万 | -7.8% | 13.4 | 0.96 |
| 06/24 | 1,658 | 1,674 | 1,514 | 1,523 | -7.86% | 1,089,700 | 2147億4300万 | -13.07% | 12.7 | 0.91 |
| 06/23 | 1,671 | 1,672 | 1,640 | 1,653 | +0.3% | 438,100 | 2330億7300万 | -6.4% | 13.78 | 0.99 |
| 06/22 | 1,659 | 1,659 | 1,631 | 1,648 | -1.9% | 651,900 | 2323億6800万 | -7.21% | 13.74 | 0.99 |
| 06/21 | 1,691 | 1,691 | 1,664 | 1,680 | -1.87% | 696,800 | 2368億8000万 | -5.94% | 14.01 | 1.01 |
| 06/20 | 1,694 | 1,716 | 1,693 | 1,712 | +2.76% | 675,300 | 2413億9200万 | -4.62% | 14.27 | 1.03 |
| 06/17 | 1,676 | 1,692 | 1,665 | 1,666 | +0.73% | 766,600 | 2349億600万 | -7.55% | 13.89 | 1 |
| 06/16 | 1,698 | 1,711 | 1,652 | 1,654 | -2.48% | 669,700 | 2332億1400万 | -8.67% | 13.79 | 0.99 |
| 06/15 | 1,718 | 1,723 | 1,686 | 1,696 | -1.22% | 486,200 | 2391億3600万 | -6.92% | 14.14 | 1.02 |
| 06/14 | 1,723 | 1,747 | 1,704 | 1,717 | -0.92% | 636,500 | 2420億9700万 | -5.97% | 14.32 | 1.03 |
| 06/13 | 1,793 | 1,793 | 1,722 | 1,733 | -4.04% | 706,200 | 2443億5300万 | -5.2% | 14.45 | 1.04 |
| 06/10 | 1,811 | 1,835 | 1,785 | 1,806 | +0.67% | 1,544,600 | 2546億4600万 | -1.04% | 15.06 | 1.08 |
| 06/09 | 1,794 | 1,804 | 1,773 | 1,794 | -0.44% | 566,200 | 2529億5400万 | -1.32% | 14.96 | 1.07 |
| 06/08 | 1,773 | 1,802 | 1,763 | 1,802 | +2.5% | 803,700 | 2540億8200万 | -0.5% | 15.03 | 1.08 |
| 06/07 | 1,753 | 1,769 | 1,740 | 1,758 | -0.11% | 830,200 | 2478億7800万 | -2.66% | 14.66 | 1.05 |
| 06/06 | 1,757 | 1,762 | 1,747 | 1,760 | -1.46% | 353,700 | 2481億6000万 | -2.44% | 14.68 | 1.05 |
| 06/03 | 1,773 | 1,797 | 1,766 | 1,786 | +0.17% | 348,000 | 2518億2600万 | -0.94% | 14.89 | 1.07 |
| 06/02 | 1,801 | 1,808 | 1,771 | 1,783 | -2.03% | 717,600 | 2514億300万 | -0.94% | 14.87 | 1.07 |
| 06/01 | 1,809 | 1,834 | 1,795 | 1,820 | -0.55% | 606,900 | 2566億2000万 | +1.22% | 15.18 | 1.09 |
| 05/31 | 1,830 | 1,837 | 1,808 | 1,830 | 0% | 404,300 | 2580億3000万 | +2.01% | 15.26 | 1.1 |
| 05/30 | 1,850 | 1,857 | 1,821 | 1,830 | +0.16% | 364,600 | 2580億3000万 | +2.23% | 15.26 | 1.1 |
| 05/27 | 1,835 | 1,853 | 1,821 | 1,827 | -0.27% | 523,700 | 2576億700万 | +2.35% | 15.23 | 1.09 |
| 05/26 | 1,841 | 1,842 | 1,824 | 1,832 | +0.22% | 348,200 | 2583億1200万 | +2.92% | 15.28 | 1.1 |
| 05/25 | 1,854 | 1,860 | 1,824 | 1,828 | -0.16% | 567,000 | 2577億4800万 | +2.99% | 15.24 | 1.09 |
| 05/24 | 1,834 | 1,843 | 1,808 | 1,831 | -0.49% | 921,600 | 2581億7100万 | +3.39% | 15.27 | 1.1 |
| 05/23 | 1,856 | 1,863 | 1,823 | 1,840 | -1.55% | 858,400 | 2594億4000万 | +4.25% | 15.34 | 1.1 |
| 05/20 | 1,876 | 1,885 | 1,850 | 1,869 | -1.68% | 833,400 | 2635億2900万 | +6.37% | 15.58 | 1.12 |
| 05/19 | 1,902 | 1,915 | 1,890 | 1,901 | +0.05% | 418,100 | 2680億4100万 | +8.75% | 15.85 | 1.14 |
| 05/18 | 1,882 | 1,920 | 1,874 | 1,900 | -0.52% | 664,900 | 2679億 | +9.32% | 15.84 | 1.14 |
| 05/17 | 1,911 | 1,917 | 1,881 | 1,910 | +1.11% | 554,700 | 2693億1000万 | +10.53% | 15.93 | 1.14 |
| 05/16 | 1,892 | 1,923 | 1,881 | 1,889 | +0.8% | 787,900 | 2663億4900万 | +10.02% | 15.75 | 1.13 |
| 05/13 | 1,936 | 1,941 | 1,872 | 1,874 | -2.65% | 1,260,300 | 2642億3400万 | +9.78% | 15.63 | 1.12 |
| 05/12 | 1,837 | 1,928 | 1,837 | 1,925 | +7.12% | 1,896,000 | 2714億2500万 | +13.24% | 16.05 | 1.15 |
| 05/11 | 1,739 | 1,807 | 1,705 | 1,797 | +1.01% | 1,465,600 | 2533億7700万 | +6.27% | 14.98 | 1.08 |
| 05/10 | 1,715 | 1,779 | 1,700 | 1,779 | +7.88% | 1,568,600 | 2508億3900万 | +5.33% | 14.83 | 1.07 |
| 05/09 | 1,648 | 1,655 | 1,626 | 1,649 | +1.41% | 684,100 | 2325億900万 | -2.25% | 13.75 | 0.99 |
| 05/06 | 1,649 | 1,657 | 1,612 | 1,626 | -0.79% | 869,100 | 2292億6600万 | -3.9% | 13.56 | 0.97 |
| 05/02 | 1,603 | 1,643 | 1,603 | 1,639 | -1.03% | 808,900 | 2310億9900万 | -3.47% | 13.67 | 0.98 |
| 04/28 | 1,741 | 1,760 | 1,612 | 1,656 | -4.33% | 977,900 | 2334億9600万 | -2.76% | 13.81 | 0.99 |
| 04/27 | 1,733 | 1,753 | 1,722 | 1,731 | +0.76% | 657,300 | 2440億7100万 | +1.29% | 14.43 | 1.04 |
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。
