コムシス HD（1721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/09/05

2005/01/04～2005/09/05

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
2005
09/05	1,155	1,164	1,146	1,153	0%	576,000	-	+0.87%	-	-
09/02	1,157	1,164	1,146	1,153	-0.09%	375,000	-	+1.05%	-	-
09/01	1,179	1,186	1,149	1,154	-1.03%	909,000	-	+1.5%	-	-
08/31	1,162	1,172	1,154	1,166	-0.93%	356,000	-	+2.82%	-	-
08/30	1,178	1,184	1,158	1,177	+2.79%	628,000	-	+4.16%	-	-
08/29	1,137	1,148	1,123	1,145	+0.35%	1,058,000	-	+1.87%	-	-
08/26	1,149	1,153	1,139	1,141	-0.7%	424,000	-	+1.78%	-	-
08/25	1,167	1,170	1,142	1,149	-2.05%	563,000	-	+2.86%	-	-
08/24	1,168	1,179	1,160	1,173	+1.3%	790,000	-	+5.39%	-	-
08/23	1,185	1,188	1,149	1,158	-2.11%	650,000	-	+4.61%	-	-
08/22	1,172	1,190	1,154	1,183	+0.94%	614,000	-	+7.25%	-	-
08/19	1,180	1,195	1,163	1,172	-0.26%	757,000	-	+6.84%	-	-
08/18	1,189	1,189	1,168	1,175	-0.17%	630,000	-	+7.6%	-	-
08/17	1,164	1,195	1,144	1,177	+2.17%	802,000	-	+8.28%	-	-
08/16	1,160	1,160	1,147	1,152	-0.35%	532,000	-	+6.47%	-	-
08/15	1,173	1,173	1,150	1,156	-1.03%	585,000	-	+7.34%	-	-
08/12	1,163	1,180	1,135	1,168	+0.09%	1,454,000	-	+8.96%	-	-
08/11	1,140	1,170	1,129	1,167	+3.46%	1,007,000	-	+9.47%	-	-
08/10	1,129	1,142	1,119	1,128	+2.27%	925,000	-	+6.42%	-	-
08/09	1,100	1,113	1,085	1,103	+0.55%	672,000	-	+4.55%	-	-
08/08	1,073	1,098	1,058	1,097	+2.33%	821,000	-	+4.38%	-	-
08/05	1,080	1,083	1,055	1,072	-0.74%	505,000	-	+2.19%	-	-
08/04	1,105	1,105	1,073	1,080	-1.55%	778,000	-	+3.15%	-	-
08/03	1,109	1,109	1,088	1,097	+2.05%	759,000	-	+4.98%	-	-
08/02	1,100	1,118	1,069	1,075	-2.54%	1,079,000	-	+3.17%	-	-
08/01	1,089	1,120	1,088	1,103	+3.18%	1,209,000	-	+6.06%	-	-
07/29	1,062	1,070	1,053	1,069	+0.85%	1,020,000	-	+3.09%	-	-
07/28	1,056	1,063	1,054	1,060	-0.09%	554,000	-	+2.32%	-	-
07/27	1,051	1,062	1,050	1,061	+0.95%	422,000	-	+2.41%	-	-
07/26	1,065	1,066	1,043	1,051	-1.78%	667,000	-	+1.55%	-	-
07/25	1,048	1,070	1,041	1,070	+3.78%	838,000	-	+3.48%	-	-
07/22	1,039	1,044	1,026	1,031	-1.9%	695,000	-	-0.19%	-	-
07/21	1,033	1,052	1,033	1,051	+1.94%	723,000	-	+1.74%	-	-
07/20	1,030	1,042	1,026	1,031	-0.48%	604,000	-	0%	-	-
07/19	1,047	1,048	1,032	1,036	-0.86%	433,000	-	+0.48%	-	-
07/15	1,065	1,065	1,045	1,045	-0.48%	429,000	-	+1.46%	-	-
07/14	1,051	1,065	1,049	1,050	+0.1%	638,000	-	+2.04%	-	-
07/13	1,041	1,058	1,037	1,049	+1.25%	802,000	-	+2.14%	-	-
07/12	1,049	1,049	1,032	1,036	-0.1%	372,000	-	+1.17%	-	-
07/11	1,049	1,055	1,036	1,037	+1.17%	566,000	-	+1.37%	-	-
07/08	1,035	1,037	1,020	1,025	-0.39%	1,451,000	-	+0.39%	-	-
07/07	1,016	1,035	1,016	1,029	+2.18%	1,446,000	-	+0.78%	-	-
07/06	1,010	1,011	1,002	1,007	+0.2%	1,097,000	-	-1.08%	-	-
07/05	1,010	1,015	1,003	1,005	-0.99%	1,069,000	-	-1.18%	-	-
07/04	1,022	1,026	1,010	1,015	-1.55%	874,000	-	+0.2%	-	-
07/01	1,006	1,035	1,003	1,031	+0.59%	830,000	-	+2.18%	-	-
06/30	1,020	1,033	1,020	1,025	-0.97%	798,000	-	+1.99%	-	-
06/29	1,031	1,038	1,025	1,035	+0.49%	749,000	-	+3.4%	-	-
06/28	1,025	1,031	1,019	1,030	+0.59%	941,000	-	+3.31%	-	-
06/27	1,014	1,028	1,014	1,024	-0.87%	1,022,000	-	+3.12%	-	-
06/24	1,020	1,033	1,019	1,033	-1.05%	978,000	-	+4.34%	-	-
06/23	1,033	1,045	1,033	1,044	+0.19%	462,000	-	+5.78%	-	-
06/22	1,037	1,047	1,028	1,042	+0.48%	774,000	-	+5.89%	-	-
06/21	1,034	1,040	1,031	1,037	+0.58%	535,000	-	+5.71%	-	-
06/20	1,040	1,049	1,027	1,031	-2.09%	774,000	-	+5.53%	-	-
06/17	1,022	1,053	1,018	1,053	+3.13%	1,369,000	-	+8%	-	-
06/16	1,018	1,028	1,014	1,021	+0.79%	802,000	-	+5.15%	-	-
06/15	1,028	1,028	1,005	1,013	-1.36%	1,027,000	-	+4.65%	-	-
06/14	1,018	1,033	1,010	1,027	+1.68%	705,000	-	+6.31%	-	-
06/13	1,003	1,022	1,003	1,010	-0.3%	676,000	-	+5.1%	-	-
06/10	995	1,028	995	1,013	+1.81%	3,837,000	-	+5.85%	-	-
06/09	991	1,001	988	995	+0.2%	834,000	-	+4.3%	-	-
06/08	1,001	1,003	992	993	-0.7%	748,000	-	+4.53%	-	-
06/07	994	1,005	988	1,000	+0.3%	1,147,000	-	+5.71%	-	-
06/06	986	997	981	997	-0.7%	715,000	-	+5.73%	-	-
06/03	980	1,004	978	1,004	+2.97%	1,672,000	-	+7.04%	-	-
06/02	953	979	952	975	+1.25%	1,449,000	-	+4.39%	-	-
06/01	923	968	923	963	+4.67%	1,290,000	-	+3.55%	-	-
05/31	911	920	905	920	+0.99%	891,000	-	-0.76%	-	-
05/30	909	914	904	911	-0.65%	1,093,000	-	-1.62%	-	-
05/27	924	926	901	917	-1.19%	1,255,000	-	-0.97%	-	-
05/26	919	939	911	928	-0.85%	949,000	-	+0.43%	-	-
05/25	942	947	930	936	-0.64%	550,000	-	+1.3%	-	-
05/24	944	951	936	942	-1.26%	516,000	-	+1.95%	-	-
05/23	943	957	937	954	+0.63%	1,071,000	-	+3.25%	-	-
05/20	965	965	948	948	-1.76%	1,198,000	-	+2.6%	-	-
05/19	970	971	955	965	-0.1%	704,000	-	+4.44%	-	-
05/18	959	970	948	966	+1.79%	1,521,000	-	+4.55%	-	-
05/17	973	985	938	949	-2.16%	1,272,000	-	+2.82%	-	-
05/16	958	979	947	970	+1.46%	1,370,000	-	+5.21%	-	-
05/13	946	961	941	956	+0.1%	1,031,000	-	+3.91%	-	-
05/12	949	968	948	955	+1.17%	2,086,000	-	+4.03%	-	-
05/11	918	944	914	944	+2.94%	1,504,000	-	+3.06%	-	-
05/10	915	919	911	917	+0.55%	433,000	-	+0.33%	-	-
05/09	916	924	905	912	-1.3%	948,000	-	-0.11%	-	-
05/06	909	924	899	924	+1.76%	516,000	-	+1.32%	-	-
05/02	902	914	894	908	+0.78%	327,000	-	-0.44%	-	-
04/28	908	914	895	901	0%	845,000	-	-1.21%	-	-
04/27	897	914	895	901	+0.78%	646,000	-	-1.31%	-	-
04/26	892	908	886	894	+0.79%	714,000	-	-2.19%	-	-
04/25	880	893	876	887	-0.11%	1,236,000	-	-3.06%	-	-
04/22	898	907	885	888	+0.34%	1,173,000	-	-3.06%	-	-
04/21	872	892	857	885	-0.56%	993,000	-	-3.49%	-	-
04/20	900	908	885	890	-1.44%	836,000	-	-3.16%	-	-
04/19	884	906	879	903	+2.61%	777,000	-	-1.85%	-	-
04/18	901	909	868	880	-5.38%	1,365,000	-	-4.45%	-	-
04/15	930	933	915	930	-0.96%	642,000	-	+0.65%	-	-
04/14	926	943	924	939	+0.32%	799,000	-	+1.51%	-	-
04/13	938	944	929	936	-1.16%	858,000	-	+1.08%	-	-
04/12	957	957	939	947	-1.04%	919,000	-	+2.16%	-	-
04/11	961	963	952	957	+0.21%	1,024,000	-	+3.13%	-	-
04/08	948	962	939	955	+0.74%	2,019,000	-	+2.91%	-	-
04/07	937	952	927	948	+1.94%	1,145,000	-	+2.16%	-	-
04/06	929	932	918	930	+0.98%	1,051,000	-	+0.11%	-	-
04/05	921	921	910	921	+2.22%	780,000	-	-1.18%	-	-
04/04	891	905	883	901	-0.88%	783,000	-	-3.64%	-	-
04/01	889	910	883	909	+1.11%	433,000	-	-3.09%	-	-
03/31	897	909	883	899	+2.04%	1,093,000	-	-4.46%	-	-
03/30	888	894	873	881	-1.89%	1,131,000	-	-6.67%	-	-
03/29	919	923	891	898	-1.43%	745,000	-	-5.27%	-	-
03/28	906	919	906	911	-0.33%	237,000	-	-4.21%	-	-
03/25	921	922	908	914	-0.54%	486,000	-	-4.19%	-	-
03/24	921	927	915	919	+0.33%	530,000	-	-3.87%	-	-
03/23	929	929	906	916	-0.54%	1,305,000	-	-4.38%	-	-
03/22	926	932	916	921	-0.97%	859,000	-	-4.06%	-	-
03/18	915	937	915	930	+1.97%	794,000	-	-3.33%	-	-
03/17	913	917	907	912	-0.98%	915,000	-	-5.39%	-	-
03/16	930	930	920	921	-0.97%	643,000	-	-4.56%	-	-
03/15	933	939	922	930	+0.76%	1,134,000	-	-3.83%	-	-
03/14	939	940	914	923	-2.74%	1,908,000	-	-4.65%	-	-
03/11	943	954	941	949	-0.42%	4,497,000	-	-2.06%	-	-
03/10	961	966	953	953	-1.85%	758,000	-	-1.65%	-	-
03/09	965	980	964	971	+0.62%	756,000	-	+0.21%	-	-
03/08	960	967	959	965	+0.42%	997,000	-	-0.41%	-	-
03/07	966	968	960	961	0%	595,000	-	-0.83%	-	-
03/04	959	964	956	961	-0.62%	1,110,000	-	-0.83%	-	-
03/03	964	974	957	967	-0.62%	1,246,000	-	-0.41%	-	-
03/02	986	986	969	973	-1.72%	1,315,000	-	+0.21%	-	-
03/01	980	991	979	990	0%	639,000	-	+1.96%	-	-
02/28	997	997	983	990	+0.3%	501,000	-	+2.06%	-	-
02/25	993	994	982	987	-0.2%	465,000	-	+1.86%	-	-
02/24	975	995	974	989	+1.44%	438,000	-	+2.17%	-	-
02/23	974	977	960	975	0%	522,000	-	+0.83%	-	-
02/22	981	983	973	975	-0.61%	519,000	-	+0.83%	-	-
02/21	980	985	977	981	+0.82%	398,000	-	+1.45%	-	-
02/18	965	976	964	973	-0.1%	719,000	-	+0.62%	-	-
02/17	963	976	962	974	+1.35%	919,000	-	+0.83%	-	-
02/16	959	968	955	961	-0.83%	551,000	-	-0.52%	-	-
02/15	975	975	967	969	0%	409,000	-	+0.21%	-	-
02/14	975	984	968	969	-0.51%	929,000	-	+0.31%	-	-
02/10	948	976	948	974	+1.88%	1,327,000	-	+0.83%	-	-
02/09	955	964	951	956	+0.1%	929,000	-	-0.93%	-	-
02/08	958	961	949	955	-1.34%	426,000	-	-1.04%	-	-
02/07	961	974	957	968	+3.97%	1,368,000	-	-	-	-
02/04	933	939	900	931	-1.9%	1,515,000	-	-	-	-
02/03	961	962	947	949	-1.35%	675,000	-	-	-	-
02/02	977	979	958	962	-0.52%	800,000	-	-	-	-
02/01	982	982	964	967	-1.12%	394,000	-	-	-	-
01/31	960	995	960	978	+1.56%	838,000	-	-	-	-
01/28	993	997	950	963	-3.41%	1,510,000	-	-	-	-
01/27	968	1,010	968	997	+2.05%	838,000	-	-	-	-
01/26	979	979	970	977	+0.72%	409,000	-	-	-	-
01/25	955	970	955	970	+0.52%	432,000	-	-	-	-
01/24	948	967	945	965	+1.05%	732,000	-	-	-	-
01/21	965	965	954	955	-1.14%	584,000	-	-	-	-
01/20	966	970	958	966	-1.02%	295,000	-	-	-	-
01/19	979	980	970	976	+0.72%	271,000	-	-	-	-
01/18	971	979	963	969	-0.31%	341,000	-	-	-	-
01/17	979	984	968	972	+0.31%	319,000	-	-	-	-
01/14	961	975	956	969	+0.83%	1,056,000	-	-	-	-
01/13	976	981	955	961	-2.04%	523,000	-	-	-	-
01/12	973	993	969	981	+1.55%	1,027,000	-	-	-	-
01/11	966	975	958	966	+1.68%	567,000	-	-	-	-
01/07	964	969	946	950	-1.55%	656,000	-	-	-	-
01/06	947	965	941	965	+0.84%	563,000	-	-	-	-
01/05	954	957	947	957	-0.93%	401,000	-	-	-	-
01/04	959	973	945	966	0%	302,000	-	-	-	-

コムシス HD（1721）の株価チャート

2005/01/04～2005/09/05

株価推移

開示資料

決算

株式

チャート