Cominix（3173）の株価チャート
株価
5/29
- 前日 (5/28)
- 955
- 始値
- 955
- 高値
- 967
- 安値
- 954
- 終値 +0.63%
- 961
- 出来高 -17.39%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +0.31%
958 - 株価（25日）
移動平均値 - +2.78%
935 - 出来高（5日）
移動平均値 - -42.07%
3,280
2025/12/26～2026/05/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 955 | 967 | 954 | 961 | +0.63% | 1,900 | 66億95万 | +2.78% | 8.25 | 0.77 |
| 05/28 | 952 | 959 | 951 | 955 | -0.52% | 2,300 | 65億5974万 | +2.36% | 8.2 | 0.76 |
| 05/27 | 967 | 969 | 950 | 960 | -0.21% | 4,500 | 65億9408万 | +3% | 8.24 | 0.76 |
| 05/26 | 951 | 962 | 951 | 962 | +1.26% | 3,000 | 66億782万 | +3.44% | 8.26 | 0.77 |
| 05/25 | 961 | 962 | 950 | 950 | -1.04% | 4,700 | 65億2539万 | +2.37% | 8.16 | 0.76 |
| 05/22 | 969 | 969 | 960 | 960 | -0.72% | 1,200 | 65億9408万 | +3.56% | 8.24 | 0.76 |
| 05/21 | 963 | 971 | 952 | 967 | +0.83% | 1,200 | 66億4216万 | +4.54% | 8.3 | 0.77 |
| 05/20 | 972 | 974 | 959 | 959 | -0.83% | 3,600 | 65億8721万 | +3.9% | 8.23 | 0.76 |
| 05/19 | 971 | 981 | 967 | 967 | -0.31% | 6,400 | 66億4216万 | +4.88% | 8.3 | 0.77 |
| 05/18 | 982 | 987 | 970 | 970 | +5.21% | 16,700 | 66億6277万 | +5.43% | 8.33 | 0.77 |
| 05/15 | 925 | 926 | 922 | 922 | +0.22% | 1,600 | 63億3307万 | +0.44% | 7.91 | 0.73 |
| 05/14 | 929 | 930 | 917 | 920 | -0.65% | 3,800 | 63億1933万 | +0.22% | 7.9 | 0.73 |
| 05/13 | 920 | 930 | 920 | 926 | +0.65% | 2,600 | 63億6054万 | +0.87% | 7.95 | 0.74 |
| 05/12 | 915 | 920 | 915 | 920 | +0.66% | 1,400 | 63億1933万 | +0.22% | 7.9 | 0.73 |
| 05/11 | 916 | 917 | 914 | 914 | 0% | 2,600 | 62億7811万 | -0.44% | 7.85 | 0.73 |
| 05/08 | 913 | 914 | 912 | 914 | +0.11% | 1,000 | 62億7811万 | -0.44% | 7.85 | 0.73 |
| 05/07 | 918 | 918 | 913 | 913 | -0.44% | 1,300 | 62億7125万 | -0.65% | 7.84 | 0.73 |
| 05/01 | 915 | 917 | 914 | 917 | 0% | 2,100 | 62億9872万 | -0.54% | 7.87 | 0.73 |
| 04/30 | 915 | 920 | 915 | 917 | +0.44% | 2,400 | 62億9872万 | -0.86% | 7.87 | 0.73 |
| 04/28 | 915 | 917 | 912 | 913 | -0.11% | 2,300 | 62億7125万 | -1.51% | 7.84 | 0.73 |
| 04/27 | 917 | 917 | 914 | 914 | -0.22% | 4,000 | 62億7811万 | -1.61% | 7.85 | 0.73 |
| 04/24 | 916 | 919 | 915 | 916 | 0% | 2,900 | 62億9185万 | -1.72% | 7.86 | 0.73 |
| 04/23 | 919 | 919 | 916 | 916 | -0.33% | 2,000 | 62億9185万 | -2.03% | 7.86 | 0.73 |
| 04/22 | 921 | 921 | 919 | 919 | -0.22% | 2,300 | 63億1246万 | -2.03% | 7.89 | 0.73 |
| 04/21 | 918 | 923 | 918 | 921 | +0.44% | 1,100 | 63億2620万 | -2.13% | 7.91 | 0.73 |
| 04/20 | 920 | 922 | 917 | 917 | 0% | 2,600 | 62億9872万 | -2.76% | 7.87 | 0.73 |
| 04/17 | 916 | 920 | 916 | 917 | +0.11% | 1,400 | 62億9872万 | -3.07% | 7.87 | 0.73 |
| 04/16 | 920 | 920 | 916 | 916 | -0.33% | 1,200 | 62億9185万 | -3.48% | 7.86 | 0.73 |
| 04/15 | 914 | 919 | 914 | 919 | +0.55% | 1,300 | 63億1246万 | -3.47% | 7.89 | 0.73 |
| 04/14 | 917 | 922 | 914 | 914 | -0.33% | 3,700 | 62億7811万 | -4.29% | 7.85 | 0.73 |
| 04/13 | 916 | 921 | 916 | 917 | -0.22% | 1,100 | 62億9872万 | -4.28% | 7.87 | 0.73 |
| 04/10 | 921 | 921 | 918 | 919 | -0.54% | 2,600 | 63億1246万 | -4.37% | 7.89 | 0.73 |
| 04/09 | 919 | 924 | 919 | 924 | -0.22% | 2,300 | 63億4680万 | -4.15% | 7.93 | 0.74 |
| 04/08 | 926 | 926 | 921 | 926 | +0.54% | 3,000 | 63億6054万 | -4.14% | 7.95 | 0.74 |
| 04/07 | 920 | 921 | 920 | 921 | -0.43% | 1,200 | 63億2620万 | -4.95% | 7.91 | 0.73 |
| 04/06 | 924 | 926 | 920 | 925 | +0.43% | 2,300 | 63億5367万 | -4.84% | 7.94 | 0.74 |
| 04/03 | 930 | 931 | 921 | 921 | +0.11% | 1,800 | 63億2620万 | -5.54% | 7.91 | 0.73 |
| 04/02 | 925 | 929 | 920 | 920 | -0.43% | 2,900 | 63億1933万 | -6.03% | 7.9 | 0.73 |
| 04/01 | 921 | 931 | 921 | 924 | +0.43% | 2,400 | 63億4680万 | -5.81% | 7.93 | 0.74 |
| 03/31 | 930 | 931 | 919 | 920 | -1.39% | 4,800 | 63億1933万 | -6.41% | 9 | 0.73 |
| 03/30 | 936 | 946 | 920 | 933 | -5.38% | 4,800 | 64億862万 | -5.38% | 9.13 | 0.74 |
| 03/27 | 983 | 994 | 983 | 986 | +0.41% | 7,400 | 67億7267万 | -0.3% | 9.65 | 0.79 |
| 03/26 | 976 | 995 | 976 | 982 | +0.82% | 3,600 | 67億4520万 | -0.71% | 9.61 | 0.78 |
| 03/25 | 988 | 988 | 969 | 974 | +1.14% | 3,700 | 66億9025万 | -1.72% | 9.53 | 0.78 |
| 03/24 | 990 | 996 | 962 | 963 | -2.73% | 8,500 | 66億1469万 | -2.73% | 9.42 | 0.77 |
| 03/23 | 990 | 990 | 987 | 990 | 0% | 7,100 | 68億15万 | +0.2% | 9.68 | 0.79 |
| 03/19 | 994 | 1,008 | 990 | 990 | -0.4% | 4,000 | 68億15万 | +0.51% | 9.68 | 0.79 |
| 03/18 | 985 | 1,000 | 985 | 994 | +1.02% | 4,200 | 68億2762万 | +1.22% | 9.72 | 0.79 |
| 03/17 | 994 | 994 | 984 | 984 | +0.51% | 1,700 | 67億5893万 | +0.61% | 9.63 | 0.78 |
| 03/16 | 981 | 988 | 978 | 979 | -1.11% | 5,600 | 67億2459万 | +0.41% | 9.58 | 0.78 |
| 03/13 | 990 | 993 | 988 | 990 | 0% | 3,000 | 68億15万 | +1.85% | 9.68 | 0.79 |
| 03/12 | 1,005 | 1,007 | 990 | 990 | -0.6% | 1,400 | 68億15万 | +2.38% | 9.68 | 0.79 |
| 03/11 | 993 | 1,008 | 993 | 996 | +0.3% | 2,800 | 68億4136万 | +3.43% | 9.74 | 0.79 |
| 03/10 | 994 | 994 | 989 | 993 | +1.02% | 2,500 | 68億2075万 | +3.65% | 9.71 | 0.79 |
| 03/09 | 990 | 990 | 981 | 983 | -1.11% | 4,200 | 67億5206万 | +2.93% | 9.62 | 0.78 |
| 03/06 | 984 | 999 | 984 | 994 | -0.5% | 2,200 | 68億2762万 | +4.41% | 9.72 | 0.79 |
| 03/05 | 993 | 1,007 | 993 | 999 | +2.15% | 4,800 | 68億6197万 | +5.16% | 9.77 | 0.8 |
| 03/04 | 982 | 990 | 977 | 978 | -1.21% | 8,300 | 67億1772万 | +3.38% | 9.57 | 0.78 |
| 03/03 | 1,017 | 1,017 | 990 | 990 | -1.69% | 8,900 | 68億15万 | +4.87% | 9.68 | 0.79 |
| 03/02 | 1,005 | 1,008 | 996 | 1,007 | +0.5% | 11,500 | 69億1692万 | +7.13% | 9.85 | 0.8 |
| 02/27 | 1,010 | 1,010 | 1,000 | 1,002 | -0.6% | 7,500 | 68億8257万 | +7.05% | 9.8 | 0.8 |
| 02/26 | 986 | 1,008 | 980 | 1,008 | +2.23% | 9,000 | 69億2379万 | +8.15% | 9.86 | 0.8 |
| 02/25 | 976 | 986 | 969 | 986 | +1.13% | 7,200 | 67億7267万 | +6.14% | 9.65 | 0.79 |
| 02/24 | 987 | 987 | 975 | 975 | -1.71% | 8,000 | 66億9711万 | +5.41% | 9.54 | 0.78 |
| 02/20 | 1,009 | 1,009 | 975 | 992 | -0.7% | 10,200 | 68億1388万 | +7.48% | 9.7 | 0.79 |
| 02/19 | 1,008 | 1,036 | 999 | 999 | 0% | 12,800 | 68億6197万 | +8.71% | 9.77 | 0.8 |
| 02/18 | 1,034 | 1,104 | 988 | 999 | -1.87% | 119,400 | 68億6197万 | +9.18% | 9.77 | 0.8 |
| 02/17 | 955 | 1,018 | 942 | 1,018 | +6.71% | 25,700 | 69億9247万 | +11.62% | 9.96 | 0.81 |
| 02/16 | 933 | 959 | 933 | 954 | +3.92% | 23,500 | 65億5287万 | +5.18% | 9.33 | 0.76 |
| 02/13 | 919 | 919 | 904 | 918 | -0.11% | 5,000 | 63億559万 | +1.44% | 8.98 | 0.73 |
| 02/12 | 910 | 931 | 910 | 919 | +1.66% | 7,100 | 63億1246万 | +1.55% | 8.99 | 0.73 |
| 02/10 | 910 | 915 | 904 | 904 | 0% | 3,300 | 62億943万 | 0% | 8.84 | 0.72 |
| 02/09 | 905 | 912 | 900 | 904 | 0% | 4,500 | 62億943万 | 0% | 8.84 | 0.72 |
| 02/06 | 893 | 904 | 893 | 904 | +1.46% | 3,900 | 62億943万 | 0% | 8.84 | 0.72 |
| 02/05 | 896 | 898 | 884 | 891 | +0.91% | 4,000 | 61億2013万 | -1.44% | 8.72 | 0.71 |
| 02/04 | 887 | 897 | 883 | 883 | +0.34% | 7,300 | 60億6518万 | -2.21% | 8.64 | 0.7 |
| 02/03 | 888 | 893 | 875 | 880 | -0.11% | 17,900 | 60億4457万 | -2.55% | 8.61 | 0.7 |
| 02/02 | 903 | 903 | 875 | 881 | -2.54% | 33,400 | 60億5144万 | -2.54% | 8.62 | 0.7 |
| 01/30 | 901 | 904 | 898 | 904 | +0.44% | 6,700 | 62億943万 | 0% | 8.84 | 0.72 |
| 01/29 | 950 | 950 | 898 | 900 | -5.76% | 36,200 | 61億8195万 | -0.44% | 8.8 | 0.72 |
| 01/28 | 912 | 1,040 | 900 | 955 | +5.41% | 495,500 | 65億5974万 | +5.76% | 9.34 | 0.76 |
| 01/27 | 910 | 910 | 905 | 906 | -0.33% | 2,700 | 62億2316万 | +0.55% | 8.86 | 0.72 |
| 01/26 | 906 | 910 | 906 | 909 | +0.33% | 1,500 | 62億4377万 | +1% | 8.89 | 0.72 |
| 01/23 | 912 | 912 | 906 | 906 | 0% | 1,300 | 62億2316万 | +0.78% | 8.86 | 0.72 |
| 01/22 | 909 | 910 | 905 | 906 | -0.33% | 2,300 | 62億2316万 | +0.78% | 8.86 | 0.72 |
| 01/21 | 912 | 912 | 905 | 909 | -0.44% | 1,500 | 62億4377万 | +1.11% | 8.89 | 0.72 |
| 01/20 | 906 | 913 | 905 | 913 | +0.55% | 2,400 | 62億7125万 | +1.67% | 8.93 | 0.73 |
| 01/19 | 909 | 910 | 907 | 908 | +0.22% | 3,100 | 62億3690万 | +1.23% | 8.88 | 0.72 |
| 01/16 | 903 | 907 | 903 | 906 | +0.33% | 2,900 | 62億2316万 | +1.12% | 8.86 | 0.72 |
| 01/15 | 912 | 912 | 903 | 903 | -0.33% | 2,400 | 62億256万 | +0.78% | 8.83 | 0.72 |
| 01/14 | 903 | 915 | 903 | 906 | +0.33% | 2,800 | 62億2316万 | +1.12% | 8.86 | 0.72 |
| 01/13 | 910 | 910 | 903 | 903 | -0.22% | 2,700 | 62億256万 | +0.89% | 8.83 | 0.72 |
| 01/09 | 902 | 905 | 902 | 905 | +0.44% | 3,400 | 62億1630万 | +1.12% | 8.85 | 0.72 |
| 01/08 | 908 | 908 | 901 | 901 | -0.77% | 2,500 | 61億8882万 | +0.78% | 8.81 | 0.72 |
| 01/07 | 905 | 908 | 903 | 908 | +0.44% | 5,100 | 62億3690万 | +1.57% | 8.88 | 0.72 |
| 01/06 | 910 | 910 | 904 | 904 | -0.33% | 2,700 | 62億943万 | +1.23% | 8.84 | 0.72 |
| 01/05 | 910 | 912 | 903 | 907 | +0.78% | 8,500 | 62億3003万 | +1.68% | 8.87 | 0.72 |
| 2025 | ||||||||||
| 12/30 | 900 | 900 | 893 | 900 | +0.33% | 7,600 | 61億8195万 | +1.12% | 8.8 | 0.77 |
| 12/29 | 893 | 898 | 887 | 897 | +2.16% | 12,400 | 61億6134万 | +0.9% | 8.78 | 0.76 |
| 12/26 | 895 | 895 | 861 | 878 | -1.46% | 32,900 | 60億3084万 | -1.13% | 8.59 | 0.75 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2012年 3月期 | 350 700 3/21 | 322 644 3/15 644 3/14 他2件 | 585,400 292,700 3/9 | 17億4042万 | 16億119万 | - | -7.92% 4/26 |
| 2013年 3月期 | 336 672 3/26 | 257 514 11/16 | 48,000 24,000 4/25 | 16億7080万 | 12億7796万 | +10.07% 7/4 | -10.68% 5/18 |
| 2014年 3月期 | 355 710 1/22 710 1/21 | 278 556 4/3 | 68,400 34,200 1/16 | 24億3843万 | 13億8239万 | +8.84% 1/7 | -7.62% 6/7 |
| 2015年 3月期 | 845 1,690 3/19 | 321 642 4/11 | 104,400 52,200 5/29 | 58億416万 | 22億489万 | +17.37% 12/24 | -5.08% 4/6 |
| 2016年 3月期 | 995 1,990 12/21 | 585 1,170 8/25 | 116,600 58,300 11/10 | 68億3449万 | 40億1827万 | +20.4% 6/1 | -24.07% 2/12 |
| 2017年 3月期 | 863 7/5 | 653 8/19 | 127,400 7/28 | 59億2780万 | 44億8535万 | +14.14% 7/5 | -11.71% 8/18 |
| 2018年 3月期 | 1,369 10/30 | 700 4/20 4/18 他2件 | 288,800 10/30 | 94億344万 | 48億818万 | +20.15% 8/3 | -16.23% 2/14 |
| 2019年 3月期 | 1,045 5/9 | 645 12/25 | 100,100 5/9 | 71億7793万 | 44億3040万 | +8.04% 5/9 | -17.34% 12/25 |
| 2020年 3月期 | 896 5/28 5/27 | 631 3/10 | 39,600 3/30 | 61億5448万 | 43億3423万 | +8.71% 5/8 | -15.11% 3/13 |
| 2021年 3月期 | 863 12/29 | 630 4/6 | 88,800 12/29 | 59億2780万 | 43億2736万 | +7.97% 11/27 | -6.24% 7/22 |
| 2022年 3月期 | 820 5/7 | 708 12/3 12/2 他3件 | 57,800 3/9 | 56億3244万 | 48億6313万 | +3.54% 6/30 | -5.95% 5/14 |
| 2023年 3月期 | 830 2/1 | 708 7/15 4/25 他5件 | 66,700 2/1 | 57億113万 | 48億6313万 | +10.21% 2/1 | -4.96% 4/7 |
| 2024年 3月期 | 969 3/27 | 741 4/6 | 156,800 8/2 | 66億5590万 | 50億8981万 | +11.16% 6/27 | -8.3% 11/2 |
| 2025年 3月期 | 947 1/6 | 790 8/6 8/5 | 56,000 10/30 | 65億479万 | 54億2638万 | +5.2% 6/26 | -12.23% 8/5 |
| 2026年 3月期 | 1,104 2/18 | 782 4/7 | 495,500 1/28 | 75億8319万 | 53億7143万 | +11.67% 2/17 | -6.45% 3/31 |
| 最新 | 961 2026/5/29 | 1,900 | 66億95万 | +2.78% 935 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 122%（2.22倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/05/29 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
257円（2012/11/16） - 274%（3.74倍）
961円（5/29）
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。
