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

2006/05/18

2005/12/20～2006/05/18

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
05/18	1,425	1,482	1,420	1,461	0%	1,487,000	-	-6.17%	-	-
05/17	1,445	1,481	1,416	1,461	+0.62%	1,542,000	-	-6.7%	-	-
05/16	1,465	1,493	1,448	1,452	-0.89%	1,468,000	-	-7.93%	-	-
05/15	1,469	1,469	1,442	1,465	-0.95%	961,000	-	-7.75%	-	-
05/12	1,462	1,482	1,445	1,479	-0.2%	910,000	-	-7.56%	-	-
05/11	1,494	1,516	1,480	1,482	-0.94%	1,198,000	-	-7.95%	-	-
05/10	1,531	1,535	1,487	1,496	-4.04%	1,291,000	-	-7.65%	-	-
05/09	1,558	1,575	1,533	1,559	-1.83%	930,000	-	-4.24%	-	-
05/08	1,593	1,611	1,549	1,588	+3.59%	1,114,000	-	-2.7%	-	-
05/02	1,518	1,540	1,507	1,533	+1.05%	376,000	-	-6.18%	-	-
05/01	1,540	1,540	1,501	1,517	-0.65%	546,000	-	-7.33%	-	-
04/28	1,539	1,554	1,504	1,527	+0.93%	1,227,000	-	-6.95%	-	-
04/27	1,545	1,549	1,496	1,513	-2.01%	783,000	-	-7.97%	-	-
04/26	1,531	1,560	1,517	1,544	+2.86%	1,103,000	-	-6.37%	-	-
04/25	1,501	1,508	1,465	1,501	-0.86%	1,638,000	-	-9.25%	-	-
04/24	1,552	1,557	1,507	1,514	-3.69%	1,266,000	-	-8.9%	-	-
04/21	1,564	1,603	1,555	1,572	-1.07%	799,000	-	-5.76%	-	-
04/20	1,612	1,628	1,587	1,589	-1.37%	833,000	-	-4.79%	-	-
04/19	1,646	1,685	1,605	1,611	-2.07%	1,204,000	-	-3.71%	-	-
04/18	1,637	1,655	1,630	1,645	-0.06%	885,000	-	-1.79%	-	-
04/17	1,694	1,706	1,645	1,646	-2.02%	376,000	-	-1.85%	-	-
04/14	1,724	1,724	1,665	1,680	-1.23%	1,001,000	-	+0.12%	-	-
04/13	1,692	1,708	1,682	1,701	+1.61%	420,000	-	+1.55%	-	-
04/12	1,692	1,699	1,673	1,674	-2.05%	682,000	-	+0.3%	-	-
04/11	1,711	1,730	1,704	1,709	+0.47%	473,000	-	+2.95%	-	-
04/10	1,690	1,710	1,678	1,701	-1.1%	704,000	-	+2.97%	-	-
04/07	1,740	1,740	1,704	1,720	-1.15%	515,000	-	+4.69%	-	-
04/06	1,768	1,768	1,715	1,740	-0.51%	747,000	-	+6.36%	-	-
04/05	1,740	1,760	1,735	1,749	+0.4%	970,000	-	+7.23%	-	-
04/04	1,738	1,748	1,723	1,742	+0.17%	972,000	-	+7.13%	-	-
04/03	1,711	1,750	1,702	1,739	+3.45%	1,065,000	-	+7.28%	-	-
03/31	1,683	1,689	1,656	1,681	+0.3%	498,000	-	+3.89%	-	-
03/30	1,650	1,687	1,641	1,676	+2.57%	900,000	-	+3.58%	-	-
03/29	1,602	1,636	1,593	1,634	+1.93%	606,000	-	+1.18%	-	-
03/28	1,609	1,610	1,578	1,603	-0.5%	607,000	-	-0.8%	-	-
03/27	1,635	1,642	1,604	1,611	-0.25%	626,000	-	-0.06%	-	-
03/24	1,618	1,632	1,602	1,615	-0.06%	779,000	-	+0.25%	-	-
03/23	1,660	1,665	1,610	1,616	-4.38%	1,189,000	-	+0.19%	-	-
03/22	1,719	1,719	1,685	1,690	-0.18%	538,000	-	+4.71%	-	-
03/20	1,653	1,703	1,650	1,693	+2.42%	617,000	-	+4.89%	-	-
03/17	1,602	1,656	1,596	1,653	+2.67%	612,000	-	+2.61%	-	-
03/16	1,688	1,691	1,601	1,610	-4.45%	642,000	-	0%	-	-
03/15	1,659	1,694	1,659	1,685	+0.9%	368,000	-	+4.4%	-	-
03/14	1,687	1,687	1,659	1,670	-0.48%	477,000	-	+3.47%	-	-
03/13	1,674	1,684	1,652	1,678	+0.36%	639,000	-	+3.77%	-	-
03/10	1,639	1,714	1,623	1,672	+3.34%	3,832,000	-	+3.21%	-	-
03/09	1,549	1,630	1,545	1,618	+5.48%	1,169,000	-	-0.19%	-	-
03/08	1,485	1,569	1,483	1,534	+4.71%	1,069,000	-	-5.72%	-	-
03/07	1,529	1,529	1,444	1,465	-3.04%	765,000	-	-10.4%	-	-
03/06	1,473	1,529	1,454	1,511	+2.65%	1,131,000	-	-8.26%	-	-
03/03	1,520	1,547	1,468	1,472	-4.91%	800,000	-	-11.11%	-	-
03/02	1,612	1,622	1,540	1,548	-3.25%	934,000	-	-7.03%	-	-
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%	-	-

コムシス HD（1721）の株価チャート

2005/12/20～2006/05/18

株価推移

開示資料

決算

株式

チャート