1721 コムシス HD

PER

2022/05/10

2021/12/08～2022/05/10

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
2022
05/10	2,700	2,723	2,683	2,722	+0.96%	431,500	3838億200万	+2.76%	17.23	0.98
05/09	2,700	2,708	2,659	2,696	-0.59%	482,700	3801億3600万	+1.81%	17.07	0.97
05/06	2,674	2,724	2,661	2,712	+1.8%	411,200	3823億9200万	+2.3%	17.17	0.97
05/02	2,657	2,675	2,634	2,664	-1.59%	481,100	3756億2400万	+0.41%	16.87	0.96
04/28	2,650	2,715	2,648	2,707	+3.05%	515,800	3816億8700万	+1.88%	17.14	0.97
04/27	2,636	2,665	2,626	2,627	-1.17%	727,900	3704億700万	-1.24%	16.63	0.94
04/26	2,650	2,676	2,649	2,658	+0.83%	586,100	3747億7800万	-0.3%	16.83	0.95
04/25	2,628	2,654	2,619	2,636	-1.57%	526,700	3716億7600万	-1.31%	16.69	0.95
04/22	2,661	2,690	2,652	2,678	-0.81%	374,400	3775億9800万	+0.15%	16.95	0.96
04/21	2,700	2,708	2,689	2,700	+1.24%	529,200	3807億	+0.9%	17.09	0.97
04/20	2,670	2,683	2,635	2,667	+0.79%	400,900	3760億4700万	-0.26%	16.88	0.96
04/19	2,611	2,651	2,611	2,646	+1.89%	379,800	3730億8600万	-1.12%	16.75	0.95
04/18	2,631	2,636	2,572	2,597	-2.04%	325,300	3661億7700万	-3.06%	16.44	0.93
04/15	2,650	2,657	2,614	2,651	+0.04%	297,200	3737億9100万	-1.23%	16.78	0.95
04/14	2,620	2,666	2,619	2,650	+0.95%	356,000	3736億5000万	-1.38%	16.78	0.95
04/13	2,613	2,628	2,603	2,625	+1.31%	437,600	3701億2500万	-2.2%	16.62	0.94
04/12	2,626	2,641	2,588	2,591	-1.52%	472,100	3653億3100万	-3.46%	16.4	0.93
04/11	2,610	2,634	2,605	2,631	+1.04%	450,900	3709億7100万	-2.16%	16.66	0.94
04/08	2,603	2,629	2,594	2,604	+0.89%	615,900	3671億6400万	-3.34%	16.49	0.93
04/07	2,583	2,593	2,543	2,581	-0.42%	474,300	3639億2100万	-4.44%	16.34	0.93
04/06	2,626	2,641	2,588	2,592	-1.86%	390,200	3654億7200万	-4.25%	16.41	0.93
04/05	2,649	2,672	2,634	2,641	-0.23%	495,100	3723億8100万	-2.69%	16.72	0.95
04/04	2,640	2,653	2,615	2,647	+0.3%	407,100	3732億2700万	-2.68%	16.76	0.95
04/01	2,606	2,646	2,573	2,639	-1.09%	664,000	3720億9900万	-3.08%	16.71	0.95
03/31	2,683	2,703	2,664	2,668	-1.04%	562,100	3761億8800万	-2.13%	11.18	0.97
03/30	2,728	2,731	2,665	2,696	-2.32%	396,100	3801億3600万	-1.28%	11.39	0.98
03/29	2,767	2,771	2,738	2,760	-0.43%	369,200	3891億6000万	+0.91%	11.66	1.01
03/28	2,784	2,790	2,755	2,772	+0.11%	416,200	3908億5200万	+1.28%	11.71	1.01
03/25	2,815	2,819	2,757	2,769	+0.14%	480,000	3904億2900万	+1.13%	11.69	1.01
03/24	2,751	2,765	2,720	2,765	-1.14%	503,800	3898億6500万	+0.95%	11.68	1.01
03/23	2,815	2,815	2,752	2,797	+0.61%	463,300	3943億7700万	+2.12%	11.81	1.02
03/22	2,758	2,799	2,745	2,780	+2.66%	538,600	3919億8000万	+1.57%	11.74	1.01
03/18	2,721	2,731	2,699	2,708	-0.15%	650,300	3818億2800万	-0.91%	11.44	0.99
03/17	2,699	2,728	2,679	2,712	+1.99%	567,500	3823億9200万	-0.8%	11.45	0.99
03/16	2,716	2,718	2,653	2,659	-2.1%	530,100	3749億1900万	-2.78%	11.23	0.97
03/15	2,713	2,732	2,701	2,716	-0.51%	317,200	3829億5600万	-0.8%	11.47	0.99
03/14	2,751	2,755	2,720	2,730	+0.29%	407,400	3849億3000万	-0.29%	11.53	1
03/11	2,723	2,751	2,710	2,722	+0.44%	905,400	3838億200万	-0.58%	11.5	0.99
03/10	2,615	2,717	2,614	2,710	+4.92%	946,800	3821億1000万	-1.02%	11.45	0.99
03/09	2,626	2,630	2,582	2,583	-1.56%	517,900	3642億300万	-5.7%	10.91	0.94
03/08	2,681	2,707	2,616	2,624	-3.39%	599,700	3699億8400万	-4.37%	11.08	0.96
03/07	2,726	2,745	2,702	2,716	-1.42%	410,200	3829億5600万	-1.16%	11.47	0.99
03/04	2,799	2,808	2,740	2,755	-1.11%	754,100	3884億5500万	+0.29%	11.64	1.01
03/03	2,767	2,794	2,755	2,786	+1.98%	490,300	3928億2600万	+1.46%	11.77	1.02
03/02	2,732	2,751	2,723	2,732	-1.51%	668,200	3852億1200万	-0.44%	11.54	1
03/01	2,790	2,804	2,768	2,774	+0.04%	766,500	3911億3400万	+1.13%	11.72	1.01
02/28	2,760	2,777	2,739	2,773	+1.84%	593,500	3909億9300万	+1.17%	11.71	1.01
02/25	2,720	2,734	2,700	2,723	+0.52%	588,300	3839億4300万	-0.55%	11.5	0.99
02/24	2,788	2,800	2,688	2,709	-3.39%	890,300	3819億6900万	-0.95%	11.44	0.99
02/22	2,761	2,811	2,756	2,804	+0.14%	651,600	3953億6400万	+2.56%	11.84	1.02
02/21	2,781	2,809	2,764	2,800	0%	354,100	3948億	+2.56%	11.83	1.02
02/18	2,781	2,820	2,781	2,800	+0.04%	486,900	3948億	+2.79%	11.83	1.02
02/17	2,803	2,819	2,764	2,799	-0.04%	495,600	3946億5900万	+2.98%	11.82	1.02
02/16	2,793	2,825	2,780	2,800	+1.52%	423,200	3948億	+3.24%	11.83	1.02
02/15	2,759	2,779	2,742	2,758	+0.25%	492,600	3888億7800万	+2%	11.65	1.01
02/14	2,667	2,756	2,666	2,751	+2.46%	872,500	3878億9100万	+1.93%	11.62	1
02/10	2,739	2,739	2,661	2,685	-1.25%	1,471,300	3785億8500万	-0.3%	11.34	0.98
02/09	2,770	2,774	2,701	2,719	-1.27%	1,261,400	3833億7900万	+1%	11.48	0.99
02/08	2,749	2,762	2,735	2,754	+0.95%	542,200	3883億1400万	+2.49%	11.63	1.01
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

1721 コムシス HD

PER

2021/12/08～2022/05/10

株価＆PERの推移

開示資料

決算

株式

チャート