1721 コムシス HD

PER

2018/08/29

2018/04/06～2018/08/29

株価＆PER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
2018
08/29	2,888	2,925	2,881	2,917	+1%	571,500	4112億9700万	+1.78%	12.84	1.21
08/28	2,910	2,915	2,885	2,888	-0.17%	467,100	4072億800万	+0.91%	12.72	1.19
08/27	2,906	2,914	2,882	2,893	-0.48%	383,400	4079億1300万	+1.22%	12.74	1.2
08/24	2,894	2,922	2,882	2,907	+0.24%	517,600	4098億8700万	+1.89%	12.8	1.2
08/23	2,869	2,904	2,863	2,900	+1.54%	365,900	4089億	+1.83%	12.77	1.2
08/22	2,912	2,916	2,854	2,856	-2.06%	637,300	4026億9600万	+0.42%	12.57	1.18
08/21	2,890	2,924	2,871	2,916	-0.03%	622,300	4111億5600万	+2.6%	12.84	1.21
08/20	2,930	2,931	2,897	2,917	-0.68%	426,400	4112億9700万	+2.78%	12.84	1.21
08/17	2,982	2,984	2,932	2,937	-1.58%	659,500	4141億1700万	+3.67%	12.93	1.21
08/16	2,923	2,995	2,913	2,984	+2.4%	1,267,500	4207億4400万	+5.55%	13.14	1.23
08/15	2,958	2,983	2,906	2,914	-1.09%	532,300	4108億7400万	+3.37%	12.83	1.2
08/14	2,844	2,948	2,837	2,946	+4.25%	713,200	4153億8600万	+4.65%	12.97	1.22
08/13	2,899	2,902	2,826	2,826	-3.09%	628,500	3984億6600万	+0.57%	12.44	1.17
08/10	2,880	2,931	2,849	2,916	+1.89%	738,700	4111億5600万	+3.85%	12.84	1.21
08/09	2,895	2,896	2,843	2,862	-1.24%	422,900	4035億4200万	+2.14%	12.6	1.18
08/08	2,869	2,919	2,865	2,898	+1.01%	772,000	4086億1800万	+3.46%	12.76	1.2
08/07	2,754	2,876	2,754	2,869	+4.18%	836,900	4045億2900万	+2.65%	12.63	1.19
08/06	2,763	2,784	2,657	2,754	-1.85%	1,320,100	3883億1400万	-1.4%	12.13	1.14
08/03	2,796	2,818	2,772	2,806	+1.52%	769,300	3956億4600万	+0.21%	12.35	1.16
08/02	2,726	2,781	2,725	2,764	+1.39%	625,400	3897億2400万	-1.46%	12.17	1.14
08/01	2,757	2,759	2,718	2,726	-1.69%	677,100	3843億6600万	-3.06%	12	1.13
07/31	2,791	2,792	2,746	2,773	-1.35%	511,000	3909億9300万	-1.67%	12.21	1.15
07/30	2,825	2,836	2,804	2,811	-0.43%	409,700	3963億5100万	-0.57%	12.38	1.16
07/27	2,868	2,876	2,815	2,823	-1.22%	653,800	3980億4300万	-0.39%	12.43	1.17
07/26	2,825	2,858	2,809	2,858	+2.11%	734,200	4029億7800万	+0.63%	12.58	1.18
07/25	2,793	2,810	2,786	2,799	+0.11%	326,200	3946億5900万	-1.62%	12.32	1.16
07/24	2,796	2,805	2,784	2,796	+0.9%	370,900	3942億3600万	-1.93%	12.31	1.16
07/23	2,760	2,777	2,730	2,771	-0.65%	697,500	3907億1100万	-3.01%	12.2	1.15
07/20	2,800	2,800	2,746	2,789	+0.07%	600,300	3932億4900万	-2.65%	12.28	1.15
07/19	2,813	2,814	2,780	2,787	-0.85%	338,400	3929億6700万	-2.99%	12.27	1.15
07/18	2,819	2,832	2,811	2,811	+0.18%	369,800	3963億5100万	-2.46%	12.38	1.16
07/17	2,788	2,821	2,784	2,806	+0.32%	536,000	3956億4600万	-2.87%	12.35	1.16
07/13	2,821	2,825	2,772	2,797	-0.14%	762,000	3943億7700万	-3.42%	12.31	1.16
07/12	2,775	2,816	2,765	2,801	+1.08%	727,100	3949億4100万	-3.48%	12.33	1.16
07/11	2,795	2,800	2,739	2,771	-1.63%	516,500	3907億1100万	-4.74%	12.2	1.15
07/10	2,824	2,843	2,811	2,817	+0.28%	673,600	3971億9700万	-3.36%	12.4	1.16
07/09	2,794	2,839	2,785	2,809	+0.93%	472,400	3960億6900万	-3.8%	12.37	1.16
07/06	2,759	2,796	2,733	2,783	+0.18%	699,000	3924億300万	-4.89%	12.25	1.15
07/05	2,810	2,816	2,743	2,778	-1.52%	648,500	3916億9800万	-5.22%	12.23	1.15
07/04	2,735	2,831	2,732	2,821	+2.51%	543,600	3977億6100万	-3.88%	12.42	1.17
07/03	2,821	2,838	2,716	2,752	-2.24%	1,117,200	3880億3200万	-6.36%	12.12	1.14
07/02	2,913	2,914	2,811	2,815	-4.22%	690,200	3969億1500万	-4.48%	12.39	1.16
06/29	2,922	2,944	2,898	2,939	+0.41%	584,600	4143億9900万	-0.41%	12.94	1.22
06/28	2,922	2,949	2,902	2,927	-0.37%	542,900	4127億700万	-0.81%	12.89	1.21
06/27	2,932	2,949	2,894	2,938	+0.65%	399,000	4142億5800万	-0.44%	12.94	1.21
06/26	2,888	2,925	2,854	2,919	-1.22%	652,400	4115億7900万	-1.02%	12.85	1.21
06/25	2,981	2,994	2,952	2,955	-1.07%	536,800	4166億5500万	+0.24%	13.01	1.22
06/22	2,973	2,997	2,962	2,987	+0.47%	655,200	4211億6700万	+1.36%	13.15	1.23
06/21	2,982	2,991	2,951	2,973	-0.5%	329,100	4191億9300万	+0.92%	13.09	1.23
06/20	2,947	2,996	2,932	2,988	+1.56%	579,300	4213億800万	+1.46%	13.16	1.24
06/19	2,935	2,956	2,926	2,942	-0.54%	498,300	4148億2200万	-0.1%	12.95	1.22
06/18	2,958	2,964	2,941	2,958	+0.17%	345,200	4170億7800万	+0.34%	13.02	1.22
06/15	2,997	3,000	2,947	2,953	-1.4%	637,400	4163億7300万	0%	13	1.22
06/14	3,005	3,010	2,985	2,995	-0.5%	464,600	4222億9500万	+1.18%	13.19	1.24
06/13	2,993	3,010	2,973	3,010	+0.64%	357,100	4244億1000万	+1.59%	13.25	1.24
06/12	3,000	3,005	2,958	2,991	+0.44%	425,600	4217億3100万	+0.81%	13.17	1.24
06/11	2,953	2,985	2,953	2,978	+0.85%	314,500	4198億9800万	+0.47%	13.11	1.23
06/08	2,969	2,974	2,911	2,953	-0.47%	858,900	4163億7300万	-0.34%	13	1.22
06/07	2,949	2,979	2,948	2,967	+1.4%	534,200	4183億4700万	+0.13%	13.06	1.23
06/06	2,938	2,940	2,916	2,926	-0.58%	468,800	4125億6600万	-1.25%	12.88	1.21
06/05	2,968	2,989	2,937	2,943	-0.67%	511,500	4149億6300万	-0.84%	12.96	1.22
06/04	2,949	2,976	2,921	2,963	+2.21%	544,600	4177億8300万	-0.24%	13.05	1.23
06/01	2,881	2,912	2,876	2,899	+0.14%	509,100	4087億5900万	-2.42%	12.76	1.2
05/31	2,920	2,921	2,882	2,895	-0.52%	635,000	4081億9500万	-2.66%	12.75	1.2
05/30	2,924	2,962	2,907	2,910	-1.26%	798,700	4103億1000万	-2.18%	12.81	1.2
05/29	2,930	2,947	2,912	2,947	+0.58%	546,500	4155億2700万	-1.01%	12.98	1.22
05/28	2,945	2,957	2,905	2,930	+0.03%	512,900	4131億3000万	-1.61%	12.9	1.21
05/25	2,945	2,959	2,914	2,929	+0.48%	591,100	4129億8900万	-1.68%	12.9	1.21
05/24	2,925	2,956	2,889	2,915	+0.83%	730,000	4110億1500万	-2.15%	12.83	1.21
05/23	2,882	2,926	2,880	2,891	-0.45%	555,200	4076億3100万	-2.95%	12.73	1.2
05/22	2,921	2,925	2,874	2,904	-0.58%	779,200	4094億6400万	-2.48%	12.79	1.2
05/21	2,946	2,947	2,915	2,921	-1.25%	411,500	4118億6100万	-1.82%	12.86	1.21
05/18	2,961	2,970	2,946	2,958	-0.03%	517,000	4170億7800万	-0.54%	13.02	1.22
05/17	2,998	2,998	2,955	2,959	-0.6%	654,500	4172億1900万	-0.54%	13.03	1.22
05/16	2,965	2,985	2,952	2,977	-1.59%	738,600	4197億5700万	+0.13%	13.11	1.23
05/15	3,085	3,090	3,020	3,025	-2.26%	591,000	4265億2500万	+1.99%	13.32	1.25
05/14	3,110	3,120	3,070	3,095	-0.64%	589,400	4363億9500万	+4.7%	13.63	1.28
05/11	3,060	3,120	2,985	3,115	+0.97%	1,284,000	4392億1500万	+5.81%	13.71	1.29
05/10	3,120	3,120	3,055	3,085	-0.48%	642,900	4349億8500万	+5.29%	13.58	1.28
05/09	3,020	3,130	2,985	3,100	+6.27%	1,493,200	4371億	+6.24%	13.65	1.28
05/08	2,941	2,945	2,905	2,917	-0.98%	753,600	4112億9700万	+0.31%	12.84	1.21
05/07	2,895	2,957	2,882	2,946	-0.24%	688,300	4153億8600万	+1.48%	12.97	1.22
05/02	2,995	2,995	2,925	2,953	-1.01%	698,800	4163億7300万	+2.07%	13	1.22
05/01	3,050	3,065	2,970	2,983	-2.2%	697,900	4206億300万	+3.36%	13.13	1.23
04/27	3,000	3,055	2,989	3,050	+2.49%	685,600	4300億5000万	+6.05%	13.43	1.26
04/26	2,981	2,981	2,940	2,976	-0.63%	571,200	4196億1600万	+3.98%	13.1	1.23
04/25	2,939	2,998	2,932	2,995	+1.08%	461,900	4222億9500万	+4.87%	13.19	1.24
04/24	2,973	2,974	2,944	2,963	+0.68%	373,300	4177億8300万	+4.07%	13.05	1.23
04/23	2,957	2,957	2,936	2,943	-0.14%	280,900	4149億6300万	+3.7%	12.96	1.22
04/20	2,967	2,980	2,931	2,947	-0.67%	681,400	4155億2700万	+4.13%	12.98	1.22
04/19	2,968	2,984	2,955	2,967	+0.3%	423,300	4183億4700万	+5.06%	13.06	1.23
04/18	2,954	2,978	2,937	2,958	+0.85%	546,600	4170億7800万	+5.08%	13.02	1.22
04/17	2,899	2,950	2,885	2,933	+0.83%	720,700	4135億5300万	+4.49%	12.91	1.21
04/16	2,897	2,944	2,888	2,909	+1.64%	787,400	4101億6900万	+3.89%	12.81	1.2
04/13	2,872	2,923	2,846	2,862	+1.02%	1,081,500	4035億4200万	+2.36%	12.6	1.18
04/12	2,858	2,876	2,817	2,833	-2.38%	684,200	3994億5300万	+1.5%	12.47	1.17
04/11	3,000	3,000	2,874	2,902	-2.32%	1,140,400	4091億8200万	+4.05%	12.78	1.2
04/10	2,946	2,991	2,914	2,971	+1.43%	1,068,200	4189億1100万	+6.72%	13.08	1.23
04/09	2,801	2,936	2,801	2,929	+4.91%	1,373,200	4129億8900万	+5.59%	12.9	1.21
04/06	2,779	2,809	2,757	2,792	+0.94%	773,500	3936億7200万	+0.98%	12.29	1.15

1721 コムシス HD

PER

2018/04/06～2018/08/29

株価＆PERの推移

開示資料

決算

株式

チャート