コムシス HD（1721）の株価チャート
2016/08/03～2016/12/29
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 |
| 12/29 | 2,145 | 2,161 | 2,133 | 2,136 | -0.74% | 332,300 | 3011億7600万 | +4.4% | 17.81 | 1.28 |
| 12/28 | 2,131 | 2,156 | 2,125 | 2,152 | +1.7% | 376,100 | 3034億3200万 | +5.65% | 17.94 | 1.29 |
| 12/27 | 2,119 | 2,123 | 2,109 | 2,116 | -0.47% | 369,900 | 2983億5600万 | +4.39% | 17.64 | 1.27 |
| 12/26 | 2,087 | 2,134 | 2,076 | 2,126 | -0.09% | 401,100 | 2997億6600万 | +5.4% | 17.73 | 1.27 |
| 12/22 | 2,121 | 2,135 | 2,104 | 2,128 | -0.14% | 368,900 | 3000億4800万 | +6.13% | 17.74 | 1.27 |
| 12/21 | 2,143 | 2,155 | 2,120 | 2,131 | +0.09% | 592,300 | 3004億7100万 | +6.87% | 17.77 | 1.28 |
| 12/20 | 2,112 | 2,132 | 2,100 | 2,129 | +0.47% | 368,200 | 3001億8900万 | +7.47% | 17.75 | 1.27 |
| 12/19 | 2,123 | 2,130 | 2,105 | 2,119 | -0.09% | 476,300 | 2987億7900万 | +7.67% | 17.67 | 1.27 |
| 12/16 | 2,128 | 2,135 | 2,109 | 2,121 | +0.47% | 547,700 | 2990億6100万 | +8.49% | 17.69 | 1.27 |
| 12/15 | 2,124 | 2,140 | 2,101 | 2,111 | -0.09% | 501,700 | 2976億5100万 | +8.53% | 17.6 | 1.26 |
| 12/14 | 2,096 | 2,124 | 2,091 | 2,113 | +0.71% | 747,300 | 2979億3300万 | +9.26% | 17.62 | 1.27 |
| 12/13 | 2,072 | 2,100 | 2,071 | 2,098 | +1.75% | 636,800 | 2958億1800万 | +9.1% | 17.49 | 1.26 |
| 12/12 | 2,063 | 2,089 | 2,042 | 2,062 | +1.18% | 983,800 | 2907億4200万 | +7.79% | 17.19 | 1.23 |
| 12/09 | 2,042 | 2,061 | 2,029 | 2,038 | +0.54% | 1,845,400 | 2873億5800万 | +7.04% | 16.99 | 1.22 |
| 12/08 | 1,972 | 2,031 | 1,957 | 2,027 | +2.84% | 1,077,500 | 2858億700万 | +6.91% | 16.9 | 1.21 |
| 12/07 | 1,979 | 1,982 | 1,967 | 1,971 | -0.45% | 396,000 | 2779億1100万 | +4.29% | 16.43 | 1.18 |
| 12/06 | 1,984 | 1,990 | 1,979 | 1,980 | +0.56% | 730,600 | 2791億8000万 | +5.04% | 16.51 | 1.19 |
| 12/05 | 1,976 | 1,980 | 1,963 | 1,969 | 0% | 483,900 | 2776億2900万 | +4.73% | 16.42 | 1.18 |
| 12/02 | 1,968 | 1,974 | 1,943 | 1,969 | +0.05% | 595,700 | 2776億2900万 | +5.01% | 16.42 | 1.18 |
| 12/01 | 1,970 | 1,992 | 1,965 | 1,968 | +0.66% | 748,500 | 2774億8800万 | +5.24% | 16.41 | 1.18 |
| 11/30 | 1,944 | 1,963 | 1,939 | 1,955 | +0.51% | 602,100 | 2756億5500万 | +4.83% | 16.3 | 1.17 |
| 11/29 | 1,954 | 1,960 | 1,938 | 1,945 | -0.46% | 624,000 | 2742億4500万 | +4.63% | 16.22 | 1.16 |
| 11/28 | 1,917 | 1,959 | 1,912 | 1,954 | +1.72% | 501,200 | 2755億1400万 | +5.39% | 16.29 | 1.17 |
| 11/25 | 1,932 | 1,937 | 1,909 | 1,921 | +0.31% | 514,100 | 2708億6100万 | +3.84% | 16.02 | 1.15 |
| 11/24 | 1,930 | 1,937 | 1,915 | 1,915 | +0.1% | 581,300 | 2700億1500万 | +3.74% | 15.97 | 1.15 |
| 11/22 | 1,901 | 1,921 | 1,891 | 1,913 | +0.68% | 652,900 | 2697億3300万 | +3.91% | 15.95 | 1.15 |
| 11/21 | 1,868 | 1,905 | 1,859 | 1,900 | +1.66% | 634,500 | 2679億 | +3.49% | 15.84 | 1.14 |
| 11/18 | 1,824 | 1,877 | 1,817 | 1,869 | +2.58% | 1,087,000 | 2635億2900万 | +2.02% | 15.58 | 1.12 |
| 11/17 | 1,820 | 1,842 | 1,804 | 1,822 | -1.09% | 967,600 | 2569億200万 | -0.27% | 15.19 | 1.09 |
| 11/16 | 1,829 | 1,855 | 1,820 | 1,842 | +1.21% | 607,800 | 2597億2200万 | +0.88% | 15.36 | 1.1 |
| 11/15 | 1,828 | 1,829 | 1,801 | 1,820 | +0.61% | 651,500 | 2566億2000万 | -0.16% | 15.18 | 1.09 |
| 11/14 | 1,788 | 1,817 | 1,787 | 1,809 | +1.69% | 1,091,800 | 2550億6900万 | -0.66% | 15.08 | 1.08 |
| 11/11 | 1,884 | 1,899 | 1,775 | 1,779 | -5.57% | 1,658,000 | 2508億3900万 | -2.25% | 14.83 | 1.07 |
| 11/10 | 1,900 | 1,926 | 1,867 | 1,884 | +2.95% | 998,600 | 2656億4400万 | +3.52% | 15.71 | 1.13 |
| 11/09 | 1,911 | 1,973 | 1,826 | 1,830 | -0.6% | 1,909,100 | 2580億3000万 | +0.77% | 15.26 | 1.1 |
| 11/08 | 1,853 | 1,855 | 1,837 | 1,841 | -0.65% | 451,900 | 2595億8100万 | +1.43% | 15.35 | 1.1 |
| 11/07 | 1,850 | 1,865 | 1,842 | 1,853 | +1.7% | 674,900 | 2612億7300万 | +2.26% | 15.45 | 1.11 |
| 11/04 | 1,840 | 1,853 | 1,812 | 1,822 | -1.67% | 642,400 | 2569億200万 | +0.61% | 15.19 | 1.09 |
| 11/02 | 1,844 | 1,858 | 1,835 | 1,853 | -0.22% | 458,700 | 2612億7300万 | +2.38% | 15.45 | 1.11 |
| 11/01 | 1,835 | 1,859 | 1,818 | 1,857 | +0.32% | 567,000 | 2618億3700万 | +2.6% | 15.48 | 1.11 |
| 10/31 | 1,858 | 1,859 | 1,833 | 1,851 | -0.32% | 448,900 | 2609億9100万 | +2.38% | 15.43 | 1.11 |
| 10/28 | 1,862 | 1,884 | 1,854 | 1,857 | +0.32% | 1,120,100 | 2618億3700万 | +2.82% | 15.48 | 1.11 |
| 10/27 | 1,857 | 1,861 | 1,835 | 1,851 | 0% | 508,100 | 2609億9100万 | +2.55% | 15.43 | 1.11 |
| 10/26 | 1,838 | 1,864 | 1,834 | 1,851 | +1.2% | 709,500 | 2609億9100万 | +2.55% | 15.43 | 1.11 |
| 10/25 | 1,834 | 1,835 | 1,821 | 1,829 | +0.72% | 407,700 | 2578億8900万 | +1.39% | 15.25 | 1.1 |
| 10/24 | 1,814 | 1,819 | 1,802 | 1,816 | 0% | 416,200 | 2560億5600万 | +0.67% | 15.14 | 1.09 |
| 10/21 | 1,830 | 1,847 | 1,813 | 1,816 | -1.36% | 727,600 | 2560億5600万 | +0.55% | 15.14 | 1.09 |
| 10/20 | 1,814 | 1,845 | 1,806 | 1,841 | +1.04% | 575,700 | 2595億8100万 | +1.83% | 15.35 | 1.1 |
| 10/19 | 1,818 | 1,828 | 1,811 | 1,822 | +1% | 732,300 | 2569億200万 | +0.77% | 15.19 | 1.09 |
| 10/18 | 1,784 | 1,810 | 1,784 | 1,804 | +0.67% | 588,100 | 2543億6400万 | -0.39% | 15.04 | 1.08 |
| 10/17 | 1,796 | 1,814 | 1,782 | 1,792 | +0.84% | 779,400 | 2526億7200万 | -1.27% | 14.94 | 1.07 |
| 10/14 | 1,762 | 1,780 | 1,758 | 1,777 | +0.51% | 973,200 | 2505億5700万 | -2.36% | 14.82 | 1.06 |
| 10/13 | 1,786 | 1,786 | 1,761 | 1,768 | -0.34% | 417,700 | 2492億8800万 | -3.23% | 14.74 | 1.06 |
| 10/12 | 1,779 | 1,782 | 1,766 | 1,774 | -0.84% | 529,000 | 2501億3400万 | -3.22% | 14.79 | 1.06 |
| 10/11 | 1,777 | 1,793 | 1,770 | 1,789 | +1.3% | 694,400 | 2522億4900万 | -2.72% | 14.92 | 1.07 |
| 10/07 | 1,783 | 1,785 | 1,761 | 1,766 | -0.84% | 333,500 | 2490億600万 | -4.39% | 14.73 | 1.06 |
| 10/06 | 1,789 | 1,799 | 1,773 | 1,781 | +0.06% | 451,000 | 2511億2100万 | -3.94% | 14.85 | 1.07 |
| 10/05 | 1,780 | 1,787 | 1,764 | 1,780 | -0.28% | 460,800 | 2509億8000万 | -4.35% | 14.84 | 1.07 |
| 10/04 | 1,794 | 1,802 | 1,776 | 1,785 | -0.17% | 592,300 | 2516億8500万 | -4.39% | 14.88 | 1.07 |
| 10/03 | 1,807 | 1,813 | 1,782 | 1,788 | +0.06% | 488,200 | 2521億800万 | -4.49% | 14.91 | 1.07 |
| 09/30 | 1,814 | 1,858 | 1,782 | 1,787 | -1.81% | 934,200 | 2519億6700万 | -4.9% | 14.9 | 1.07 |
| 09/29 | 1,812 | 1,823 | 1,800 | 1,820 | +0.72% | 480,200 | 2566億2000万 | -3.45% | 15.18 | 1.09 |
| 09/28 | 1,796 | 1,811 | 1,767 | 1,807 | -1.58% | 659,900 | 2547億8700万 | -4.34% | 15.07 | 1.08 |
| 09/27 | 1,808 | 1,839 | 1,804 | 1,836 | +1.66% | 879,400 | 2588億7600万 | -3.06% | 15.31 | 1.1 |
| 09/26 | 1,809 | 1,811 | 1,789 | 1,806 | -0.17% | 924,500 | 2546億4600万 | -4.8% | 15.06 | 1.08 |
| 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 |
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。
