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

2005/12/27

2005/08/02～2005/12/27

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	PER	PBR
2005
12/27	1,680	1,690	1,666	1,666	+0.3%	675,000	-	+11.36%	-	-
12/26	1,621	1,661	1,610	1,661	+3.23%	464,000	-	+11.85%	-	-
12/22	1,630	1,630	1,564	1,609	-1.35%	605,000	-	+9.23%	-	-
12/21	1,600	1,632	1,589	1,631	+5.7%	1,028,000	-	+11.48%	-	-
12/20	1,541	1,560	1,523	1,543	+0.13%	598,000	-	+6.34%	-	-
12/19	1,526	1,551	1,524	1,541	+1.12%	524,000	-	+6.64%	-	-
12/16	1,539	1,555	1,513	1,524	-1.61%	815,000	-	+5.76%	-	-
12/15	1,563	1,579	1,537	1,549	+1.04%	814,000	-	+7.87%	-	-
12/14	1,568	1,630	1,520	1,533	-4.07%	1,283,000	-	+7.2%	-	-
12/13	1,631	1,631	1,585	1,598	+1.59%	826,000	-	+12.06%	-	-
12/12	1,561	1,578	1,547	1,573	+6.21%	1,021,000	-	+11.01%	-	-
12/09	1,459	1,498	1,427	1,481	+0.14%	3,524,000	-	+5.11%	-	-
12/08	1,483	1,519	1,479	1,479	-0.34%	582,000	-	+5.27%	-	-
12/07	1,515	1,515	1,476	1,484	-2.11%	508,000	-	+5.92%	-	-
12/06	1,519	1,535	1,509	1,516	+0.93%	958,000	-	+8.75%	-	-
12/05	1,503	1,512	1,457	1,502	+0.87%	1,127,000	-	+8.37%	-	-
12/02	1,477	1,489	1,441	1,489	+3.62%	1,282,000	-	+8.13%	-	-
12/01	1,406	1,437	1,390	1,437	+2.2%	864,000	-	+5.04%	-	-
11/30	1,395	1,408	1,374	1,406	+1.52%	1,143,000	-	+3.31%	-	-
11/29	1,354	1,387	1,354	1,385	+2.37%	635,000	-	+2.37%	-	-
11/28	1,331	1,359	1,316	1,353	+0.3%	742,000	-	+0.45%	-	-
11/25	1,370	1,371	1,337	1,349	-0.37%	514,000	-	+0.52%	-	-
11/24	1,368	1,376	1,349	1,354	-0.66%	798,000	-	+1.27%	-	-
11/22	1,380	1,390	1,362	1,363	-0.73%	665,000	-	+2.25%	-	-
11/21	1,394	1,394	1,358	1,373	-1.44%	659,000	-	+3.31%	-	-
11/18	1,398	1,405	1,376	1,393	+2.05%	1,039,000	-	+5.13%	-	-
11/17	1,338	1,390	1,333	1,365	+1.49%	1,038,000	-	+3.33%	-	-
11/16	1,325	1,354	1,322	1,345	+0.22%	396,000	-	+2.13%	-	-
11/15	1,370	1,375	1,332	1,342	-3.45%	475,000	-	+1.9%	-	-
11/14	1,415	1,432	1,384	1,390	-3.14%	1,038,000	-	+5.7%	-	-
11/11	1,421	1,443	1,410	1,435	+1.7%	887,000	-	+9.38%	-	-
11/10	1,388	1,413	1,383	1,411	+1.73%	555,000	-	+7.96%	-	-
11/09	1,412	1,412	1,384	1,387	-3.14%	888,000	-	+6.45%	-	-
11/08	1,375	1,440	1,351	1,432	+4.6%	1,402,000	-	+10.15%	-	-
11/07	1,375	1,388	1,353	1,369	-1.86%	503,000	-	+5.71%	-	-
11/04	1,380	1,395	1,366	1,395	+1.09%	809,000	-	+7.89%	-	-
11/02	1,368	1,380	1,359	1,380	+0.95%	608,000	-	+6.98%	-	-
11/01	1,325	1,376	1,325	1,367	+4.75%	640,000	-	+6.22%	-	-
10/31	1,328	1,328	1,281	1,305	-0.99%	810,000	-	+1.56%	-	-
10/28	1,288	1,318	1,284	1,318	+2.81%	888,000	-	+2.57%	-	-
10/27	1,274	1,295	1,269	1,282	+2.07%	442,000	-	-0.08%	-	-
10/26	1,268	1,272	1,248	1,256	-0.16%	397,000	-	-2.26%	-	-
10/25	1,239	1,264	1,234	1,258	+3.11%	429,000	-	-2.1%	-	-
10/24	1,239	1,253	1,217	1,220	-0.73%	401,000	-	-5.06%	-	-
10/21	1,241	1,249	1,209	1,229	-1.13%	649,000	-	-4.36%	-	-
10/20	1,241	1,262	1,228	1,243	+1.8%	450,000	-	-3.34%	-	-
10/19	1,243	1,266	1,212	1,221	-1.77%	775,000	-	-4.98%	-	-
10/18	1,260	1,269	1,230	1,243	-1.89%	1,271,000	-	-3.27%	-	-
10/17	1,289	1,289	1,257	1,267	-0.94%	764,000	-	-1.17%	-	-
10/14	1,302	1,307	1,271	1,279	-0.23%	1,984,000	-	+0.08%	-	-
10/13	1,235	1,289	1,235	1,282	+0.55%	1,342,000	-	+0.79%	-	-
10/12	1,316	1,336	1,275	1,275	-4.57%	1,145,000	-	+0.63%	-	-
10/11	1,310	1,336	1,290	1,336	+3.41%	668,000	-	+5.86%	-	-
10/07	1,296	1,310	1,285	1,292	-1.3%	888,000	-	+2.95%	-	-
10/06	1,305	1,316	1,293	1,309	-1.13%	1,247,000	-	+4.72%	-	-
10/05	1,319	1,332	1,307	1,324	+1.85%	1,004,000	-	+6.35%	-	-
10/04	1,295	1,309	1,295	1,300	-1.14%	570,000	-	+5.01%	-	-
10/03	1,310	1,326	1,299	1,315	+0.08%	878,000	-	+6.82%	-	-
09/30	1,322	1,322	1,300	1,314	+0.84%	929,000	-	+7.27%	-	-
09/29	1,324	1,324	1,298	1,303	-1.66%	689,000	-	+6.89%	-	-
09/28	1,319	1,330	1,295	1,325	+0.99%	834,000	-	+9.23%	-	-
09/27	1,285	1,314	1,280	1,312	-1.13%	909,000	-	+8.7%	-	-
09/26	1,306	1,343	1,306	1,327	+3.19%	833,000	-	+10.4%	-	-
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%	-	-

コムシス HD（1721）の株価チャート

2005/08/02～2005/12/27

株価推移

開示資料

決算

株式

チャート