1721 コムシス HD

PBR

2022/02/07

2021/09/10～2022/02/07

株価＆PBRの推移

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
2022
02/07	2,703	2,737	2,695	2,728	+0.4%	565,400	3846億4800万	+1.83%	11.52	1
02/04	2,717	2,724	2,695	2,717	-0.44%	542,200	3830億9700万	+1.61%	11.48	0.99
02/03	2,720	2,730	2,708	2,729	+0.18%	455,800	3847億8900万	+2.29%	11.53	1
02/02	2,720	2,743	2,714	2,724	0%	417,100	3840億8400万	+2.37%	11.5	0.99
02/01	2,714	2,738	2,699	2,724	+0.07%	426,300	3840億8400万	+2.64%	11.5	0.99
01/31	2,720	2,729	2,707	2,722	-0.18%	433,800	3838億200万	+2.79%	11.5	0.99
01/28	2,714	2,729	2,689	2,727	+1.38%	695,600	3845億700万	+3.18%	11.52	1
01/27	2,719	2,744	2,664	2,690	-0.81%	727,600	3792億9000万	+2.01%	11.36	0.98
01/26	2,738	2,746	2,704	2,712	-0.88%	688,800	3823億9200万	+3.08%	11.45	0.99
01/25	2,723	2,736	2,697	2,736	+0.29%	669,700	3857億7600万	+4.19%	11.56	1
01/24	2,703	2,739	2,697	2,728	+0.66%	550,000	3846億4800万	+4.08%	11.52	1
01/21	2,670	2,712	2,663	2,710	+0.71%	601,400	3821億1000万	+3.63%	11.45	0.99
01/20	2,685	2,715	2,666	2,691	+1.2%	651,200	3794億3100万	+3.06%	11.37	0.98
01/19	2,651	2,694	2,645	2,659	-0.93%	615,400	3749億1900万	+2.03%	11.23	0.97
01/18	2,706	2,719	2,671	2,684	-0.59%	547,000	3784億4400万	+3.19%	11.34	0.98
01/17	2,678	2,714	2,678	2,700	+1.96%	544,100	3807億	+3.97%	11.4	0.99
01/14	2,643	2,665	2,621	2,648	+0.04%	694,300	3733億6800万	+2.12%	11.18	0.97
01/13	2,644	2,661	2,637	2,647	-0.11%	381,100	3732億2700万	+2.12%	11.18	0.97
01/12	2,627	2,657	2,626	2,650	+1.26%	393,200	3736億5000万	+2.4%	11.19	0.97
01/11	2,615	2,635	2,598	2,617	-0.15%	330,600	3689億9700万	+1.32%	11.05	0.96
01/07	2,625	2,648	2,610	2,621	+0.34%	497,800	3695億6100万	+1.67%	11.07	0.96
01/06	2,650	2,658	2,601	2,612	-1.17%	459,100	3682億9200万	+1.48%	11.03	0.95
01/05	2,625	2,651	2,619	2,643	+1.38%	474,900	3726億6300万	+2.92%	11.16	0.96
01/04	2,567	2,618	2,566	2,607	+1.8%	376,200	3675億8700万	+1.68%	11.01	0.95
2021
12/30	2,590	2,590	2,559	2,561	-1.2%	363,300	3611億100万	-0.08%	10.82	0.93
12/29	2,569	2,592	2,566	2,592	+0.9%	242,000	3654億7200万	+1.01%	10.95	0.95
12/28	2,559	2,574	2,551	2,569	+1.14%	276,000	3622億2900万	0%	10.85	0.94
12/27	2,560	2,562	2,520	2,540	-1.17%	295,700	3581億4000万	-1.32%	10.73	0.93
12/24	2,583	2,584	2,562	2,570	-0.23%	191,200	3623億7000万	-0.43%	10.85	0.94
12/23	2,589	2,589	2,559	2,576	+0.12%	210,600	3632億1600万	-0.43%	10.88	0.94
12/22	2,585	2,598	2,570	2,573	-0.39%	274,400	3627億9300万	-0.77%	10.87	0.94
12/21	2,557	2,589	2,552	2,583	+1.73%	381,700	3642億300万	-0.65%	10.91	0.94
12/20	2,567	2,579	2,531	2,539	-2.08%	435,200	3579億9900万	-2.65%	10.72	0.93
12/17	2,608	2,616	2,580	2,593	-0.61%	583,500	3656億1300万	-0.92%	10.95	0.95
12/16	2,620	2,620	2,591	2,609	+0.97%	431,800	3678億6900万	-0.53%	11.02	0.95
12/15	2,596	2,617	2,582	2,584	-0.62%	409,300	3643億4400万	-1.82%	10.91	0.94
12/14	2,566	2,609	2,566	2,600	+1.4%	650,800	3666億	-1.59%	10.98	0.95
12/13	2,570	2,575	2,550	2,564	+0.98%	505,200	3615億2400万	-3.32%	10.83	0.94
12/10	2,578	2,595	2,527	2,539	-1.67%	678,100	3579億9900万	-4.69%	10.72	0.93
12/09	2,578	2,585	2,555	2,582	-0.65%	468,800	3640億6200万	-3.58%	10.91	0.94
12/08	2,627	2,627	2,591	2,599	-0.91%	372,600	3664億5900万	-3.35%	10.98	0.95
12/07	2,593	2,636	2,573	2,623	+2.54%	940,600	3698億4300万	-2.89%	11.08	0.96
12/06	2,520	2,573	2,519	2,558	+1.47%	481,200	3606億7800万	-5.57%	10.8	0.93
12/03	2,523	2,530	2,491	2,521	+0.92%	522,900	3554億6100万	-7.35%	10.65	0.92
12/02	2,463	2,518	2,463	2,498	-0.44%	609,400	3522億1800万	-8.67%	10.55	0.91
12/01	2,455	2,523	2,454	2,509	+1.33%	988,800	3537億6900万	-8.8%	10.6	0.92
11/30	2,544	2,571	2,476	2,476	-2.06%	1,261,100	3491億1600万	-10.42%	10.46	0.9
11/29	2,563	2,570	2,521	2,528	-2.05%	803,100	3564億4800万	-9.06%	10.68	0.92
11/26	2,620	2,620	2,564	2,581	-2.01%	741,400	3639億2100万	-7.59%	10.9	0.94
11/25	2,667	2,685	2,633	2,634	-1.2%	534,500	3713億9400万	-6.16%	11.12	0.96
11/24	2,687	2,708	2,664	2,666	-1.48%	650,800	3759億600万	-5.46%	11.26	0.97
11/22	2,708	2,711	2,680	2,706	-0.37%	489,700	3815億4600万	-4.45%	11.43	0.99
11/19	2,734	2,734	2,697	2,716	-0.51%	482,500	3829億5600万	-4.47%	11.47	0.99
11/18	2,700	2,741	2,693	2,730	+0.55%	545,900	3849億3000万	-4.24%	11.53	1
11/17	2,750	2,751	2,698	2,715	-1.38%	699,000	3828億1500万	-4.97%	11.47	0.99
11/16	2,764	2,785	2,750	2,753	-0.72%	382,500	3881億7300万	-3.91%	11.63	1
11/15	2,773	2,782	2,738	2,773	+0.54%	585,800	3909億9300万	-3.41%	11.71	1.01
11/12	2,737	2,789	2,731	2,758	+0.18%	647,300	3888億7800万	-4.1%	11.65	1.01
11/11	2,810	2,825	2,731	2,753	-2.76%	952,800	3881億7300万	-4.41%	11.63	1
11/10	2,815	2,833	2,809	2,831	0%	581,900	3991億7100万	-1.84%	11.96	1.03
11/09	2,832	2,860	2,823	2,831	-0.46%	379,000	3991億7100万	-1.84%	11.96	1.03
11/08	2,898	2,898	2,836	2,844	-0.84%	250,800	4010億400万	-1.49%	12.01	1.04
11/05	2,911	2,911	2,856	2,868	-0.86%	270,800	4043億8800万	-0.69%	12.11	1.05
11/04	2,906	2,906	2,877	2,893	+1.26%	380,500	4079億1300万	+0.03%	12.22	1.06
11/02	2,876	2,885	2,846	2,857	-1.52%	340,600	4028億3700万	-1.24%	12.07	1.04
11/01	2,860	2,908	2,840	2,901	+2.87%	557,100	4090億4100万	+0.03%	12.25	1.06
10/29	2,842	2,858	2,807	2,820	-1.33%	568,400	3976億2000万	-2.93%	11.91	1.03
10/28	2,850	2,866	2,822	2,858	-0.76%	1,394,400	4029億7800万	-1.89%	12.07	1.04
10/27	2,880	2,905	2,869	2,880	-0.17%	341,800	4060億8000万	-1.3%	12.16	1.05
10/26	2,874	2,911	2,860	2,885	+1.48%	507,700	4067億8500万	-1.27%	12.18	1.05
10/25	2,861	2,868	2,836	2,843	-1.04%	357,900	4008億6300万	-2.9%	12.01	1.04
10/22	2,839	2,883	2,822	2,873	+0.28%	479,700	4050億9300万	-2.15%	12.13	1.05
10/21	2,925	2,931	2,859	2,865	-2.15%	566,200	4039億6500万	-2.68%	12.1	1.05
10/20	2,920	2,959	2,913	2,928	-1.11%	501,400	4128億4800万	-0.88%	12.37	1.07
10/19	2,960	2,972	2,955	2,961	-0.03%	303,300	4175億100万	0%	12.51	1.08
10/18	2,969	2,971	2,942	2,962	-0.27%	354,300	4176億4200万	-0.2%	12.51	1.08
10/15	2,920	2,977	2,913	2,970	+1.82%	488,300	4187億7000万	-0.1%	12.54	1.08
10/14	2,896	2,925	2,879	2,917	+0.83%	417,000	4112億9700万	-2.08%	12.32	1.06
10/13	2,897	2,905	2,875	2,893	-0.17%	354,800	4079億1300万	-3.15%	12.22	1.06
10/12	2,908	2,920	2,891	2,898	-0.72%	357,800	4086億1800万	-3.27%	12.24	1.06
10/11	2,897	2,926	2,875	2,919	+0.83%	468,600	4115億7900万	-2.86%	12.33	1.07
10/08	2,873	2,913	2,854	2,895	+1.37%	738,300	4081億9500万	-3.79%	12.23	1.06
10/07	2,854	2,883	2,850	2,856	+0.56%	472,300	4026億9600万	-5.21%	12.06	1.04
10/06	2,866	2,889	2,809	2,840	-0.39%	661,100	4004億4000万	-5.87%	11.99	1.04
10/05	2,855	2,893	2,826	2,851	-1.69%	606,300	4019億9100万	-5.63%	12.04	1.04
10/04	2,917	2,932	2,883	2,900	+0.73%	454,900	4089億	-4.07%	12.25	1.06
10/01	2,926	2,937	2,870	2,879	-2.37%	703,900	4059億3900万	-4.76%	12.16	1.05
09/30	2,954	2,978	2,945	2,949	+0.58%	974,800	4158億900万	-2.51%	12.46	1.08
09/29	2,977	2,979	2,927	2,932	-3.39%	666,500	4134億1200万	-3.14%	12.38	1.07
09/28	3,030	3,050	3,010	3,035	+0.66%	681,200	4279億3500万	+0.23%	12.82	1.11
09/27	3,030	3,035	3,000	3,015	+0.17%	423,100	4251億1500万	-0.33%	12.73	1.1
09/24	3,035	3,055	3,000	3,010	+0.91%	551,800	4244億1000万	-0.46%	12.71	1.1
09/22	2,985	3,010	2,969	2,983	-0.1%	659,400	4206億300万	-1.32%	12.6	1.09
09/21	3,025	3,040	2,986	2,986	-1.94%	616,900	4210億2600万	-1.13%	12.61	1.09
09/17	3,030	3,055	3,020	3,045	+0.33%	608,900	4293億4500万	+0.83%	12.86	1.11
09/16	3,090	3,090	3,015	3,035	-0.98%	656,900	4279億3500万	+0.53%	12.82	1.11
09/15	3,085	3,095	3,040	3,065	-1.92%	782,900	4321億6500万	+1.52%	12.94	1.12
09/14	3,115	3,140	3,095	3,125	+0.64%	691,300	4406億2500万	+3.55%	13.2	1.14
09/13	3,135	3,140	3,090	3,105	-0.96%	422,200	4378億500万	+3.02%	13.11	1.13
09/10	3,115	3,140	3,115	3,135	+1.62%	959,200	4420億3500万	+4.08%	13.24	1.14

1721 コムシス HD

PBR

2021/09/10～2022/02/07

株価＆PBRの推移

開示資料

決算

株式

チャート