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

2005/09/22

2005/04/28～2005/09/22

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
09/22	1,290	1,299	1,271	1,286	+0.55%	709,000	-	+7.53%	-	-
09/21	1,323	1,327	1,261	1,279	-3.33%	870,000	-	+7.39%	-	-
09/20	1,269	1,340	1,269	1,323	+3.85%	1,218,000	-	+11.55%	-	-
09/16	1,273	1,288	1,256	1,274	+1.68%	1,258,000	-	+7.97%	-	-
09/15	1,220	1,256	1,218	1,253	+2.37%	761,000	-	+6.64%	-	-
09/14	1,223	1,243	1,217	1,224	-1.53%	667,000	-	+4.44%	-	-
09/13	1,244	1,246	1,230	1,243	+1.55%	808,000	-	+6.42%	-	-
09/12	1,230	1,230	1,213	1,224	+1.41%	641,000	-	+5.25%	-	-
09/09	1,188	1,207	1,177	1,207	+2.9%	3,035,000	-	+4.32%	-	-
09/08	1,170	1,177	1,155	1,173	+1.12%	499,000	-	+1.82%	-	-
09/07	1,178	1,184	1,159	1,160	+0.87%	867,000	-	+1.05%	-	-
09/06	1,168	1,168	1,145	1,150	-0.26%	890,000	-	+0.35%	-	-
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%	-	-

コムシス HD（1721）の株価チャート

2005/04/28～2005/09/22

株価推移

開示資料

決算

株式

チャート