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

2006/03/01

2005/10/04～2006/03/01

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
2006
03/01	1,599	1,616	1,590	1,600	-1.78%	662,000	-	-4.19%	-	-
02/28	1,636	1,643	1,608	1,629	+0.12%	497,000	-	-2.57%	-	-
02/27	1,637	1,670	1,627	1,627	-2.34%	736,000	-	-2.69%	-	-
02/24	1,660	1,675	1,622	1,666	+0.24%	271,000	-	-0.18%	-	-
02/23	1,645	1,671	1,612	1,662	+2.91%	942,000	-	-0.18%	-	-
02/22	1,678	1,678	1,610	1,615	-2.06%	670,000	-	-2.89%	-	-
02/21	1,575	1,649	1,570	1,649	+8.84%	1,060,000	-	-0.78%	-	-
02/20	1,564	1,593	1,480	1,515	-4.96%	989,000	-	-8.79%	-	-
02/17	1,676	1,695	1,570	1,594	-3.92%	657,000	-	-4.38%	-	-
02/16	1,638	1,672	1,610	1,659	+1.9%	618,000	-	-0.72%	-	-
02/15	1,697	1,705	1,622	1,628	-3.38%	596,000	-	-2.57%	-	-
02/14	1,600	1,685	1,585	1,685	+3.82%	891,000	-	+0.72%	-	-
02/13	1,645	1,661	1,610	1,623	-1.1%	1,051,000	-	-2.87%	-	-
02/10	1,711	1,720	1,596	1,641	-3.92%	1,219,000	-	-1.91%	-	-
02/09	1,721	1,738	1,696	1,708	+1.61%	659,000	-	+1.97%	-	-
02/08	1,741	1,746	1,677	1,681	-3.45%	703,000	-	+0.36%	-	-
02/07	1,735	1,756	1,719	1,741	-0.91%	693,000	-	+3.88%	-	-
02/06	1,739	1,765	1,719	1,757	+2.93%	850,000	-	+4.9%	-	-
02/03	1,745	1,765	1,690	1,707	-2.23%	719,000	-	+1.97%	-	-
02/02	1,771	1,780	1,745	1,746	-0.51%	1,200,000	-	+4.43%	-	-
02/01	1,751	1,773	1,740	1,755	0%	608,000	-	+5.15%	-	-
01/31	1,788	1,796	1,742	1,755	+1.56%	946,000	-	+5.53%	-	-
01/30	1,716	1,758	1,716	1,728	+1.77%	948,000	-	+4.22%	-	-
01/27	1,705	1,705	1,665	1,698	+1.07%	1,203,000	-	+2.85%	-	-
01/26	1,679	1,694	1,666	1,680	+1.88%	1,027,000	-	+2.19%	-	-
01/25	1,655	1,676	1,640	1,649	+0.92%	906,000	-	+0.67%	-	-
01/24	1,580	1,646	1,576	1,634	+5.35%	677,000	-	0%	-	-
01/23	1,531	1,586	1,521	1,551	-1.27%	885,000	-	-4.85%	-	-
01/20	1,613	1,631	1,563	1,571	-2%	810,000	-	-3.74%	-	-
01/19	1,551	1,640	1,530	1,603	+1.39%	1,335,000	-	-1.78%	-	-
01/18	1,666	1,700	1,578	1,581	-3.36%	1,708,000	-	-2.83%	-	-
01/17	1,645	1,706	1,636	1,636	-2.33%	740,000	-	+0.8%	-	-
01/16	1,680	1,711	1,667	1,675	-0.3%	577,000	-	+3.59%	-	-
01/13	1,669	1,693	1,641	1,680	+1.14%	1,399,000	-	+4.28%	-	-
01/12	1,646	1,674	1,630	1,661	-0.36%	625,000	-	+3.62%	-	-
01/11	1,658	1,667	1,624	1,667	+0.79%	736,000	-	+4.38%	-	-
01/10	1,707	1,720	1,654	1,654	-1.37%	832,000	-	+4.22%	-	-
01/06	1,680	1,698	1,633	1,677	-0.24%	1,336,000	-	+6.34%	-	-
01/05	1,701	1,702	1,675	1,681	-2.15%	1,161,000	-	+7.34%	-	-
01/04	1,687	1,732	1,677	1,718	+1.84%	334,000	-	+10.62%	-	-
2005
12/30	1,701	1,720	1,687	1,687	-2.15%	496,000	-	+9.69%	-	-
12/29	1,728	1,745	1,682	1,724	-0.17%	519,000	-	+13.05%	-	-
12/28	1,656	1,727	1,642	1,727	+3.66%	833,000	-	+14.37%	-	-
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%	-	-

コムシス HD（1721）の株価チャート

2005/10/04～2006/03/01

株価推移

開示資料

決算

株式

チャート