1721 コムシス HD

1721
2024/03/27
時価
4839億円
PER 予
18.97倍
2010年以降
7.95-23.2倍
(2010-2023年)
PBR
1.26倍
2010年以降
0.56-1.67倍
(2010-2023年)
配当 予
2.89%
ROE 予
6.62%
ROA 予
4.62%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,609
始値
3,630
高値
3,665
安値
3,629
終値 +0.83%
3,639
出来高 +21.62%
485,500

乖離率

株価(5日)
移動平均値
+0.58%
3,618
株価(25日)
移動平均値
+5.48%
3,450
出来高(5日)
移動平均値
-2.71%
499,000

2023/10/27~2024/03/27

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PERPBR
2024
03/273,6303,6653,6293,639+0.83%485,5004839億8700万+5.48%18.971.26
03/263,6033,6303,5893,609-0.61%399,2004799億9700万+4.97%18.811.25
03/253,6443,6683,6203,631-0.79%455,5004829億2300万+6.01%18.931.25
03/223,6503,6743,6103,660+3.04%690,3004867億8000万+7.36%19.081.26
03/213,5123,5523,4953,552+1.43%464,5004724億1600万+4.81%18.521.23
03/193,4663,5033,4343,502+0.72%380,7004657億6600万+3.76%18.261.21
03/183,4963,4963,4633,477+0.64%470,2004624億4100万+3.48%18.131.2
03/153,3913,4603,3903,455+0.76%453,2004595億1500万+3.2%18.011.19
03/143,4603,4603,3863,429+0.97%372,0004560億5700万+2.76%17.881.18
03/133,4283,4383,3573,396-1.14%450,2004516億6800万+2.04%17.71.17
03/123,4463,4663,3843,435-0.75%481,8004568億5500万+3.43%17.911.19
03/113,5263,5473,4343,461-1.45%540,7004603億1300万+4.5%18.041.19
03/083,4893,5403,4563,512+1.01%878,4004670億9600万+6.36%18.311.21
03/073,4873,5143,4543,477+0.9%635,7004624億4100万+5.65%18.131.2
03/063,4053,4693,3883,446+1.95%709,3004583億1800万+5.09%17.961.19
03/053,4193,4353,3683,380-0.91%598,2004495億4000万+3.4%17.621.17
03/043,3753,4303,3643,411+0.62%555,6004536億6300万+4.57%17.781.18
03/013,3163,4103,3163,390+2.54%503,9004508億7000万+4.15%17.671.17
02/293,3303,3383,2903,306-0.93%626,9004396億9800万+1.72%17.231.14
02/283,3643,3783,3123,337-0.63%502,7004438億2100万+2.71%17.41.15
02/273,3453,3893,3273,358-0.24%483,0004466億1400万+3.39%17.511.16
02/263,3803,4093,3493,366+0.12%483,2004476億7800万+3.79%17.551.16
02/223,3283,3713,3053,362+0.78%510,4004471億4600万+3.83%17.531.16
02/213,3463,3543,3103,336+0.45%495,4004436億8800万+3.15%17.391.15
02/203,3393,3693,3153,321-0.54%449,2004416億9300万+2.79%17.311.15
02/193,3203,3593,3033,339+1.24%354,5004440億8700万+3.34%17.411.15
02/163,2303,3563,2303,298+2.61%950,4004386億3400万+2.14%17.191.14
02/153,2043,2293,1653,214+1.39%435,1004274億6200万-0.43%16.751.11
02/143,2173,2333,1473,170-0.84%518,9004216億1000万-1.8%16.531.09
02/133,1303,2253,1063,197+2.53%710,7004252億100万-0.99%16.671.1
02/093,1763,2273,1183,118-1.83%925,7004146億9400万-3.38%16.251.08
02/083,1753,1973,1083,176-0.72%749,7004224億800万-1.67%16.561.1
02/073,1993,2213,1903,199+0.06%268,9004254億6700万-0.87%16.681.1
02/063,2043,2153,1903,197-1.05%314,4004252億100万-0.81%16.671.1
02/053,2043,2413,2013,231+1.25%345,4004297億2300万+0.34%16.841.11
02/023,2193,2313,1913,191-0.53%289,8004244億300万-0.75%16.641.1
02/013,2043,2173,1703,208-0.87%480,8004266億6400万-0.09%16.721.11
01/313,1783,2393,1393,236+1.28%907,7004303億8800万+0.9%16.871.12
01/303,1913,2013,1793,195-0.19%359,7004249億3500万-0.19%16.661.1
01/293,1903,2163,1863,201-0.12%468,1004257億3300万+0.13%16.691.1
01/263,2083,2283,1863,205-0.71%449,8004262億6500万+0.38%16.711.11
01/253,2513,2583,2263,228-0.86%307,6004293億2400万+1.29%16.831.11
01/243,2903,2923,2453,256-1.18%364,9004330億4800万+2.33%16.971.12
01/233,2963,3223,2843,2950%366,8004382億3500万+3.71%17.181.14
01/223,2813,2993,2463,295+1.38%363,9004382億3500万+3.91%17.181.14
01/193,2263,2563,2203,250+0.37%344,9004322億5000万+2.62%16.941.12
01/183,2503,2613,2313,238-0.46%254,1004306億5400万+2.27%16.881.12
01/173,2903,3263,2533,253-0.49%316,8004326億4900万+2.85%16.961.12
01/163,3083,3103,2603,269-1.18%327,3004347億7700万+3.38%17.041.13
01/153,2703,3263,2683,308+0.64%351,2004399億6400万+4.62%17.241.14
01/123,3933,3933,2663,287+0.49%819,8004371億7100万+4.05%17.141.13
01/113,2763,2863,2523,271+1.21%439,2004350億4300万+3.61%17.051.13
01/103,1943,2443,1823,232+1.35%412,1004298億5600万+2.41%16.851.12
01/093,1803,2153,1703,189+1.14%349,6004241億3700万+1.08%16.621.1
01/053,1903,2053,1533,153-0.72%460,1004193億4900万-0.06%16.441.09
01/043,1503,1763,1223,176+2.12%618,4004224億800万+0.57%16.561.1
2023
12/293,0903,1253,0893,110+0.45%314,4004136億3000万-1.58%16.211.08
12/283,0903,1113,0843,096-0.99%183,8004117億6800万-2.12%16.141.07
12/273,1263,1473,1153,127+0.71%392,9004158億9100万-1.23%16.31.08
12/263,1103,1143,0853,105+0.23%192,4004129億6500万-1.93%16.191.07
12/253,1173,1223,0963,098-0.32%137,1004120億3400万-2.27%16.151.07
12/223,0793,1193,0793,108+1.01%284,1004133億6400万-2.08%16.21.07
12/213,1243,1403,0743,077-1%436,5004092億4100万-3.09%16.041.06
12/203,0853,1303,0833,108+0.91%400,1004133億6400万-2.26%16.21.07
12/193,0713,0893,0463,080+0.49%306,2004096億4000万-3.27%16.061.07
12/183,0533,0713,0203,065-1.19%373,7004076億4500万-3.95%15.981.06
12/153,1263,1263,0793,102-0.77%635,2004125億6600万-3.09%16.171.07
12/143,1303,1463,0793,126-0.89%499,7004157億5800万-2.25%16.31.08
12/133,2023,2243,1543,154-1.5%348,1004194億8200万-1.22%16.441.09
12/123,2253,2383,1973,202-0.5%336,9004258億6600万+0.41%16.691.11
12/113,2043,2263,1783,218+1.58%352,5004279億9400万+1.1%16.781.11
12/083,1763,1903,1333,168-1.37%665,2004213億4400万-0.35%16.521.1
12/073,2303,2413,1973,212-1.89%418,6004271億9600万+1.07%16.741.11
12/063,2143,2743,1983,274+1.43%537,0004354億4200万+3.18%17.071.13
12/053,2323,2493,2173,228-0.46%528,3004293億2400万+2.02%16.831.12
12/043,2163,2603,1923,243+0.06%275,2004313億1900万+2.72%16.911.12
12/013,2503,2623,2283,241+1.06%400,9004310億5300万+2.92%16.91.12
11/303,1873,2153,1783,2070%421,9004265億3100万+2.1%16.721.11
11/293,2003,2153,1613,207-0.31%309,0004265億3100万+2.33%16.721.11
11/283,2303,2423,2123,217-0.25%364,6004278億6100万+2.85%16.771.11
11/273,2783,2853,1943,225+1.38%566,8004289億2500万+3.33%16.811.12
11/243,1893,1973,1673,181+0.13%268,7004230億7300万+2.18%16.581.1
11/223,1303,1803,1263,177+1.28%246,1004225億4100万+2.22%16.561.1
11/213,1403,1523,1033,137-1.48%461,1004172億2100万+1.1%16.351.08
11/203,1903,2213,1603,184-0.56%335,3004234億7200万+2.71%16.61.1
11/173,2003,2203,1533,202+1.81%361,2004258億6600万+3.42%16.691.11
11/163,1233,1563,1083,145-1.5%584,7004182億8500万+1.71%16.41.09
11/153,2043,2193,1503,193-0.9%680,6004246億6900万+3.33%16.651.1
11/143,2513,2583,2103,222-0.86%474,8004285億2600万+4.37%16.81.11
11/133,2473,2783,2133,250-1.78%772,7004322億5000万+5.52%16.941.12
11/103,0963,3363,0613,309+9.35%1,394,1004400億9700万+7.75%17.251.14
11/093,0153,0443,0003,026+0.63%362,6004024億5800万-1.01%15.771.05
11/083,0593,0692,9803,007-1.02%352,7003999億3100万-1.67%15.681.04
11/073,0693,1073,0303,038-1.14%390,0004040億5400万-0.75%15.841.05
11/063,1503,1523,0703,073-1.06%426,0004087億900万+0.26%16.021.06
11/023,1793,1963,1053,106-1.24%354,6004130億9800万+1.27%16.191.07
11/013,1253,1503,1153,145+1.65%357,4004182億8500万+2.38%16.41.09
10/313,0233,0943,0163,094+2.08%386,6004115億200万+0.65%16.131.07
10/303,0633,0722,9963,031-1.27%334,3004031億2300万-1.56%15.81.05
10/273,0203,0823,0193,070+1.12%357,8004083億1000万-0.49%161.06

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
2008年
3月期
1,506
7/3
766
1/16
6,841,000
8/9
--+9.57%
4/8
-24.66%
11/13
2009年
3月期
1,047
8/11
521
10/28

10/27
5,757,000
6/13
--+25.97%
11/14
-31.32%
10/27
2010年
3月期
1,128
8/5
758
4/28
3,774,100
3/12
--+15.05%
5/29
-10.73%
2/12
2011年
3月期
960
4/12
614
3/16
4,634,200
6/11
1401億3792万896億2987万+7.66%
6/21
-21.67%
3/15
2012年
3月期
940
3/15
667
8/9
3,651,800
12/9
1372億1838万973億6665万+7.32%
12/7
-9.78%
8/9
2013年
3月期
1,248
2/25
755
5/10
4,233,200
3/8
1821億7929万1102億1263万+12.16%
12/19
-12.86%
11/12
2014年
3月期
1,758
3/11
1,082
4/4
3,317,300
8/14
2566億2912万1579億4711万+17.06%
5/9
-11.07%
6/13
2015年
3月期
2,050
11/6

8/27
1,381
3/13
3,725,600
3/13
2992億5466万2015億9546万+10.9%
11/4
-10.57%
10/17
2016年
3月期
1,918
6/10
1,372
9/24
2,192,900
12/11
2799億8558万2002億8165万+9.67%
10/21
-17.6%
8/25
2017年
3月期
2,198
1/4
1,514
6/24
2,004,800
8/5
3099億1800万2134億7400万+13.23%
5/12
-13.09%
6/24
2018年
3月期
3,360
1/4

12/19
1,957
4/19
1,883,300
9/8
4737億6000万2759億3700万+10.74%
5/22
-13.6%
2/9
2019年
3月期
3,405
10/2
2,455
12/25
1,554,300
11/7
4801億500万3461億5500万+10.16%
9/25
-10.08%
12/25
2020年
3月期
3,315
11/22
2,131
3/23
1,990,700
3/13
4674億1500万3004億7100万+11.6%
4/17
-17.34%
3/18
2021年
3月期
3,515
3/19
2,376
4/2
1,382,700
9/11
4956億1500万3350億1600万+12.68%
11/12
-7.33%
9/7
2022年
3月期
3,590
5/10
2,454
12/1
1,471,300
2/10
5061億9000万3460億1400万+4.19%
1/25
-10.42%
11/30
2023年
3月期
2,724
5/6
2,277
1/4
1,277,100
5/13
3840億8400万3210億5700万+6.49%
2/13
-7.55%
5/18
最新3,639
2024/3/27
485,5004839億8700万+5.48%
3,450

年間値上がり率

2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
78%(1.78倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-10%(0.9倍)
2009/12/30 vs 2008/12/30
17%(1.17倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
37%(1.37倍)
2013/12/30 vs 2012/12/28
49%(1.49倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
25%(1.25倍)
2017/12/29 vs 2016/12/30
52%(1.52倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
-20%(0.8倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/03/27 vs 2023/12/29
17%(1.17倍)
過去安値
504円(2003/11/21)
622%(7.22倍)
3,639円(3/27)