コムシス HD（1721）の株価チャート
2026/02/03～2026/07/01
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/01 | 5,466 | 5,496 | 5,363 | 5,421 | -0.55% | 529,400 | 6396億7800万 | +0.31% | 16.49 | 1.58 |
| 06/30 | 5,490 | 5,492 | 5,350 | 5,451 | +0.13% | 490,900 | 6432億1800万 | +0.91% | 16.58 | 1.59 |
| 06/29 | 5,410 | 5,484 | 5,405 | 5,444 | +0.8% | 407,100 | 6423億9200万 | +0.87% | 16.56 | 1.59 |
| 06/26 | 5,350 | 5,423 | 5,320 | 5,401 | +0.95% | 393,300 | 6373億1800万 | +0.19% | 16.43 | 1.58 |
| 06/25 | 5,465 | 5,491 | 5,340 | 5,350 | -1.53% | 439,800 | 6313億 | -0.67% | 16.27 | 1.56 |
| 06/24 | 5,395 | 5,447 | 5,352 | 5,433 | +0.7% | 348,800 | 6410億9400万 | +0.99% | 16.52 | 1.59 |
| 06/23 | 5,506 | 5,571 | 5,395 | 5,395 | -2.28% | 506,800 | 6366億1000万 | +0.32% | 16.41 | 1.58 |
| 06/22 | 5,421 | 5,528 | 5,385 | 5,521 | +1.84% | 312,300 | 6514億7800万 | +2.62% | 16.79 | 1.61 |
| 06/19 | 5,443 | 5,545 | 5,410 | 5,421 | -0.39% | 699,200 | 6396億7800万 | +0.78% | 16.49 | 1.58 |
| 06/18 | 5,454 | 5,482 | 5,408 | 5,442 | +0.57% | 312,400 | 6421億5600万 | +0.98% | 16.55 | 1.59 |
| 06/17 | 5,383 | 5,447 | 5,368 | 5,411 | +1.14% | 402,700 | 6384億9800万 | +0.13% | 16.46 | 1.58 |
| 06/16 | 5,350 | 5,371 | 5,314 | 5,350 | 0% | 362,300 | 6313億 | -1.18% | 16.27 | 1.56 |
| 06/15 | 5,370 | 5,459 | 5,335 | 5,350 | +0.81% | 529,900 | 6313億 | -1.24% | 16.27 | 1.56 |
| 06/12 | 5,459 | 5,462 | 5,307 | 5,307 | -0.97% | 702,800 | 6262億2600万 | -2.43% | 16.14 | 1.55 |
| 06/11 | 5,363 | 5,400 | 5,277 | 5,359 | -0.83% | 483,800 | 6323億6200万 | -1.83% | 16.3 | 1.57 |
| 06/10 | 5,350 | 5,432 | 5,341 | 5,404 | -0.73% | 559,100 | 6376億7200万 | -1.31% | 16.43 | 1.58 |
| 06/09 | 5,394 | 5,506 | 5,380 | 5,444 | +0.93% | 480,500 | 6423億9200万 | -0.77% | 16.56 | 1.59 |
| 06/08 | 5,499 | 5,500 | 5,318 | 5,394 | -0.94% | 466,400 | 6364億9200万 | -1.84% | 16.4 | 1.58 |
| 06/05 | 5,452 | 5,482 | 5,410 | 5,445 | +1.43% | 321,600 | 6425億1000万 | -1.22% | 16.56 | 1.59 |
| 06/04 | 5,465 | 5,525 | 5,368 | 5,368 | -1.7% | 386,900 | 6334億2400万 | -2.74% | 16.33 | 1.57 |
| 06/03 | 5,348 | 5,461 | 5,340 | 5,461 | +2.3% | 405,400 | 6443億9800万 | -1.18% | 16.61 | 1.6 |
| 06/02 | 5,315 | 5,338 | 5,205 | 5,338 | -0.78% | 532,100 | 6298億8400万 | -3.47% | 16.23 | 1.56 |
| 06/01 | 5,426 | 5,426 | 5,319 | 5,380 | -0.9% | 574,500 | 6348億4000万 | -2.85% | 16.36 | 1.57 |
| 05/29 | 5,350 | 5,471 | 5,348 | 5,429 | +0.69% | 617,500 | 6406億2200万 | -2.09% | 16.51 | 1.59 |
| 05/28 | 5,400 | 5,438 | 5,346 | 5,392 | +0.79% | 503,600 | 6362億5600万 | -2.79% | 16.4 | 1.58 |
| 05/27 | 5,399 | 5,405 | 5,325 | 5,350 | +0.47% | 586,500 | 6313億 | -3.57% | 16.27 | 1.56 |
| 05/26 | 5,324 | 5,410 | 5,277 | 5,325 | +0.51% | 540,000 | 6283億5000万 | -3.95% | 16.19 | 1.56 |
| 05/25 | 5,275 | 5,365 | 5,249 | 5,298 | +0.49% | 573,200 | 6251億6400万 | -4.32% | 16.11 | 1.55 |
| 05/22 | 5,173 | 5,281 | 5,142 | 5,272 | +1.03% | 582,700 | 6220億9600万 | -4.72% | 16.03 | 1.54 |
| 05/21 | 5,370 | 5,388 | 5,201 | 5,218 | -2.83% | 774,100 | 6157億2400万 | -5.62% | 15.87 | 1.53 |
| 05/20 | 5,400 | 5,427 | 5,256 | 5,370 | -1.41% | 817,500 | 6336億6000万 | -2.89% | 16.33 | 1.57 |
| 05/19 | 5,517 | 5,575 | 5,385 | 5,447 | -0.89% | 732,000 | 6427億4600万 | -1.5% | 16.57 | 1.59 |
| 05/18 | 5,635 | 5,635 | 5,490 | 5,496 | -3.26% | 734,400 | 6485億2800万 | -0.51% | 16.71 | 1.61 |
| 05/15 | 5,773 | 5,843 | 5,633 | 5,681 | -2.2% | 827,100 | 6703億5800万 | +3.1% | 17.28 | 1.66 |
| 05/14 | 5,600 | 5,943 | 5,544 | 5,809 | +2.36% | 957,700 | 6854億6200万 | +5.85% | 17.67 | 1.7 |
| 05/13 | 5,483 | 5,858 | 5,432 | 5,675 | +5.07% | 1,224,100 | 6696億5000万 | +3.92% | 17.26 | 1.66 |
| 05/12 | 5,902 | 6,211 | 5,201 | 5,401 | -8.5% | 1,168,100 | 6373億1800万 | -0.64% | 16.43 | 1.58 |
| 05/11 | 5,828 | 6,008 | 5,825 | 5,903 | +1.32% | 653,800 | 6965億5400万 | +8.81% | 17.95 | 1.73 |
| 05/08 | 5,765 | 5,826 | 5,636 | 5,826 | +0.81% | 726,900 | 6874億6800万 | +8.13% | 17.72 | 1.7 |
| 05/07 | 5,705 | 5,795 | 5,692 | 5,779 | +2.08% | 644,400 | 6819億2200万 | +7.9% | 17.58 | 1.69 |
| 05/01 | 5,664 | 5,699 | 5,585 | 5,661 | +0.25% | 453,600 | 6679億9800万 | +6.23% | 17.22 | 1.65 |
| 04/30 | 5,755 | 5,819 | 5,566 | 5,647 | -3.21% | 930,400 | 6663億4600万 | +6.39% | 17.17 | 1.65 |
| 04/28 | 5,670 | 5,836 | 5,637 | 5,834 | +4.12% | 1,979,100 | 6884億1200万 | +10.28% | 17.74 | 1.71 |
| 04/27 | 5,547 | 5,673 | 5,531 | 5,603 | +0.88% | 666,500 | 6611億5400万 | +6.5% | 17.04 | 1.64 |
| 04/24 | 5,566 | 5,675 | 5,540 | 5,554 | -0.05% | 813,400 | 6553億7200万 | +6.09% | 16.89 | 1.62 |
| 04/23 | 5,549 | 5,664 | 5,479 | 5,557 | +0.14% | 860,200 | 6557億2600万 | +6.5% | 16.9 | 1.62 |
| 04/22 | 5,567 | 5,587 | 5,475 | 5,549 | -0.2% | 844,300 | 6547億8200万 | +6.47% | 16.88 | 1.62 |
| 04/21 | 5,570 | 5,633 | 5,510 | 5,560 | +1.46% | 842,400 | 6560億8000万 | +6.8% | 16.91 | 1.63 |
| 04/20 | 5,431 | 5,543 | 5,378 | 5,480 | +1.46% | 895,300 | 6466億4000万 | +5.45% | 16.67 | 1.6 |
| 04/17 | 5,248 | 5,433 | 5,248 | 5,401 | +2.92% | 786,000 | 6373億1800万 | +4.03% | 16.43 | 1.58 |
| 04/16 | 5,138 | 5,278 | 5,138 | 5,248 | +1.71% | 613,300 | 6192億6400万 | +1.18% | 15.96 | 1.53 |
| 04/15 | 5,197 | 5,276 | 5,159 | 5,160 | -0.62% | 453,900 | 6088億8000万 | -0.67% | 15.69 | 1.51 |
| 04/14 | 5,206 | 5,210 | 5,160 | 5,192 | +0.58% | 360,200 | 6126億5600万 | -0.23% | 15.79 | 1.52 |
| 04/13 | 5,159 | 5,240 | 5,134 | 5,162 | -1.84% | 336,200 | 6091億1600万 | -0.86% | 15.7 | 1.51 |
| 04/10 | 5,405 | 5,421 | 5,257 | 5,259 | -1.83% | 640,600 | 6205億6200万 | +0.81% | 15.99 | 1.54 |
| 04/09 | 5,334 | 5,383 | 5,298 | 5,357 | +1.06% | 549,700 | 6321億2600万 | +2.57% | 16.29 | 1.57 |
| 04/08 | 5,347 | 5,347 | 5,244 | 5,301 | +2.99% | 483,000 | 6255億1800万 | +1.45% | 16.12 | 1.55 |
| 04/07 | 5,146 | 5,181 | 5,114 | 5,147 | +0.45% | 440,000 | 6073億4600万 | -1.7% | 15.65 | 1.5 |
| 04/06 | 5,107 | 5,153 | 5,104 | 5,124 | -0.27% | 351,800 | 6046億3200万 | -2.51% | 15.58 | 1.5 |
| 04/03 | 5,159 | 5,159 | 5,107 | 5,138 | +1.56% | 320,800 | 6062億8400万 | -2.71% | 15.63 | 1.5 |
| 04/02 | 5,177 | 5,206 | 5,035 | 5,059 | -1.09% | 336,100 | 5969億6200万 | -4.55% | 15.39 | 1.48 |
| 04/01 | 5,151 | 5,151 | 5,032 | 5,115 | +2.69% | 540,100 | 6035億7000万 | -3.91% | 15.56 | 1.49 |
| 03/31 | 4,940 | 5,049 | 4,931 | 4,981 | -0.86% | 536,800 | 5877億5800万 | -6.81% | 15.87 | 1.44 |
| 03/30 | 4,868 | 5,024 | 4,860 | 5,024 | -1.95% | 563,800 | 6681億9200万 | -6.39% | 16.04 | 1.46 |
| 03/27 | 5,124 | 5,157 | 5,064 | 5,124 | -0.08% | 592,200 | 6814億9200万 | -4.9% | 16.35 | 1.48 |
| 03/26 | 5,195 | 5,203 | 5,082 | 5,128 | -1.4% | 389,000 | 6820億2400万 | -5.09% | 16.37 | 1.49 |
| 03/25 | 5,199 | 5,279 | 5,109 | 5,201 | +2% | 520,400 | 6917億3300万 | -3.92% | 16.6 | 1.51 |
| 03/24 | 5,017 | 5,112 | 5,017 | 5,099 | +3.07% | 510,700 | 6781億6700万 | -5.91% | 16.27 | 1.48 |
| 03/23 | 4,977 | 5,019 | 4,921 | 4,947 | -3.89% | 632,100 | 6579億5100万 | -8.86% | 15.79 | 1.43 |
| 03/19 | 5,278 | 5,290 | 5,142 | 5,147 | -4.67% | 870,400 | 6845億5100万 | -5.51% | 16.43 | 1.49 |
| 03/18 | 5,407 | 5,417 | 5,304 | 5,399 | -0.04% | 589,500 | 7180億6700万 | -1.01% | 17.23 | 1.56 |
| 03/17 | 5,356 | 5,450 | 5,356 | 5,401 | +1.14% | 249,500 | 7183億3300万 | -0.81% | 17.24 | 1.57 |
| 03/16 | 5,453 | 5,453 | 5,330 | 5,340 | -0.24% | 380,700 | 7102億2000万 | -1.73% | 17.04 | 1.55 |
| 03/13 | 5,208 | 5,423 | 5,208 | 5,353 | +1.5% | 714,400 | 7119億4900万 | -1.24% | 17.09 | 1.55 |
| 03/12 | 5,364 | 5,432 | 5,245 | 5,274 | -2.93% | 474,300 | 7014億4200万 | -2.39% | 16.83 | 1.53 |
| 03/11 | 5,424 | 5,490 | 5,414 | 5,433 | +0.72% | 415,300 | 7225億8900万 | +0.8% | 17.34 | 1.57 |
| 03/10 | 5,415 | 5,451 | 5,368 | 5,394 | +2.49% | 675,900 | 7174億200万 | +0.54% | 17.22 | 1.56 |
| 03/09 | 5,190 | 5,313 | 5,148 | 5,263 | -2.75% | 657,000 | 6999億7900万 | -1.48% | 16.8 | 1.53 |
| 03/06 | 5,325 | 5,412 | 5,280 | 5,412 | -0.09% | 607,300 | 7197億9600万 | +1.61% | 17.27 | 1.57 |
| 03/05 | 5,609 | 5,609 | 5,393 | 5,417 | +0.13% | 454,600 | 7204億6100万 | +2.15% | 17.29 | 1.57 |
| 03/04 | 5,565 | 5,590 | 5,349 | 5,410 | -2.68% | 748,200 | 7195億3000万 | +2.42% | 17.27 | 1.57 |
| 03/03 | 5,598 | 5,667 | 5,535 | 5,559 | -1.71% | 571,000 | 7393億4700万 | +5.64% | 17.74 | 1.61 |
| 03/02 | 5,633 | 5,699 | 5,542 | 5,656 | -1.84% | 511,900 | 7522億4800万 | +7.96% | 18.05 | 1.64 |
| 02/27 | 5,661 | 5,798 | 5,644 | 5,762 | +2.78% | 526,500 | 7663億4600万 | +10.6% | 18.39 | 1.67 |
| 02/26 | 5,630 | 5,666 | 5,590 | 5,606 | -0.43% | 484,300 | 7455億9800万 | +8.27% | 17.89 | 1.62 |
| 02/25 | 5,675 | 5,686 | 5,574 | 5,630 | -0.62% | 580,700 | 7487億9000万 | +9.32% | 17.97 | 1.63 |
| 02/24 | 5,577 | 5,677 | 5,492 | 5,665 | +2.48% | 623,000 | 7534億4500万 | +10.56% | 18.08 | 1.64 |
| 02/20 | 5,520 | 5,560 | 5,503 | 5,528 | -0.5% | 427,800 | 7352億2400万 | +8.46% | 17.64 | 1.6 |
| 02/19 | 5,502 | 5,590 | 5,487 | 5,556 | +1.15% | 524,600 | 7389億4800万 | +9.56% | 17.73 | 1.61 |
| 02/18 | 5,400 | 5,551 | 5,399 | 5,493 | +2.16% | 551,400 | 7305億6900万 | +8.92% | 17.53 | 1.59 |
| 02/17 | 5,364 | 5,390 | 5,309 | 5,377 | +0.24% | 374,000 | 7151億4100万 | +7.2% | 17.16 | 1.56 |
| 02/16 | 5,347 | 5,366 | 5,276 | 5,364 | +1.15% | 518,300 | 7134億1200万 | +7.52% | 17.12 | 1.55 |
| 02/13 | 5,353 | 5,465 | 5,257 | 5,303 | -2.28% | 964,100 | 7052億9900万 | +6.87% | 16.93 | 1.54 |
| 02/12 | 5,358 | 5,476 | 5,342 | 5,427 | +1.84% | 721,900 | 7217億9100万 | +9.95% | 17.32 | 1.57 |
| 02/10 | 5,219 | 5,349 | 5,190 | 5,329 | +2.84% | 680,400 | 7087億5700万 | +8.6% | 17.01 | 1.54 |
| 02/09 | 5,356 | 5,401 | 5,174 | 5,182 | +1.09% | 1,209,900 | 6892億600万 | +6.19% | 16.54 | 1.5 |
| 02/06 | 5,004 | 5,286 | 4,950 | 5,126 | +3.08% | 935,700 | 6817億5800万 | +5.58% | 16.36 | 1.49 |
| 02/05 | 5,000 | 5,010 | 4,933 | 4,973 | +0.61% | 585,300 | 6614億900万 | +2.9% | 15.87 | 1.44 |
| 02/04 | 4,955 | 4,988 | 4,930 | 4,943 | +0.08% | 414,300 | 6574億1900万 | +2.59% | 15.78 | 1.43 |
| 02/03 | 4,857 | 4,963 | 4,828 | 4,939 | +2.66% | 450,700 | 6568億8700万 | +2.83% | 15.76 | 1.43 |
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。
