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

2006/08/25

2006/04/04～2006/08/25

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
08/25	1,374	1,437	1,371	1,383	+0.14%	702,000	-	+2.98%	-	-
08/24	1,401	1,411	1,373	1,381	-2.47%	650,000	-	+3.14%	-	-
08/23	1,401	1,416	1,384	1,416	-0.35%	1,007,000	-	+6.07%	-	-
08/22	1,409	1,443	1,400	1,421	+0.92%	559,000	-	+6.92%	-	-
08/21	1,400	1,420	1,390	1,408	-0.71%	698,000	-	+6.51%	-	-
08/18	1,441	1,447	1,409	1,418	-1.32%	711,000	-	+7.51%	-	-
08/17	1,467	1,479	1,435	1,437	-0.69%	1,035,000	-	+9.11%	-	-
08/16	1,443	1,459	1,437	1,447	+3.43%	1,258,000	-	+10.04%	-	-
08/15	1,363	1,406	1,352	1,399	+2.72%	904,000	-	+6.55%	-	-
08/14	1,319	1,372	1,305	1,362	+3.65%	645,000	-	+3.73%	-	-
08/11	1,328	1,328	1,305	1,314	-1.05%	1,294,000	-	0%	-	-
08/10	1,318	1,338	1,304	1,328	-0.75%	526,000	-	+0.76%	-	-
08/09	1,304	1,343	1,263	1,338	+2.37%	1,005,000	-	+1.36%	-	-
08/08	1,270	1,311	1,270	1,307	+3.48%	645,000	-	-1.21%	-	-
08/07	1,300	1,315	1,263	1,263	-4.25%	694,000	-	-4.89%	-	-
08/04	1,331	1,346	1,307	1,319	-0.9%	679,000	-	-1.12%	-	-
08/03	1,347	1,374	1,325	1,331	-1.19%	506,000	-	-0.37%	-	-
08/02	1,310	1,350	1,305	1,347	+2.2%	406,000	-	+0.75%	-	-
08/01	1,309	1,352	1,296	1,318	-0.83%	954,000	-	-1.57%	-	-
07/31	1,317	1,339	1,311	1,329	+3.34%	626,000	-	-0.97%	-	-
07/28	1,268	1,299	1,253	1,286	+0.16%	616,000	-	-4.39%	-	-
07/27	1,240	1,289	1,228	1,284	+2.88%	695,000	-	-4.82%	-	-
07/26	1,270	1,303	1,246	1,248	-0.32%	668,000	-	-7.62%	-	-
07/25	1,262	1,281	1,249	1,252	+0.64%	412,000	-	-7.53%	-	-
07/24	1,244	1,258	1,226	1,244	-2.05%	429,000	-	-8.46%	-	-
07/21	1,269	1,278	1,246	1,270	-1.47%	702,000	-	-6.82%	-	-
07/20	1,285	1,306	1,265	1,289	+1.9%	895,000	-	-5.64%	-	-
07/19	1,254	1,270	1,223	1,265	+1.44%	1,015,000	-	-7.33%	-	-
07/18	1,293	1,299	1,247	1,247	-6.45%	942,000	-	-8.58%	-	-
07/14	1,354	1,355	1,326	1,333	-2.77%	1,008,000	-	-2.49%	-	-
07/13	1,383	1,413	1,368	1,371	-0.44%	760,000	-	+0.44%	-	-
07/12	1,383	1,401	1,376	1,377	-1.85%	585,000	-	+1.1%	-	-
07/11	1,415	1,421	1,381	1,403	+0.29%	1,059,000	-	+3.39%	-	-
07/10	1,378	1,403	1,351	1,399	+0.07%	598,000	-	+3.48%	-	-
07/07	1,391	1,403	1,376	1,398	-0.36%	1,010,000	-	+3.63%	-	-
07/06	1,410	1,424	1,382	1,403	+0.94%	829,000	-	+4.16%	-	-
07/05	1,383	1,399	1,380	1,390	-0.93%	395,000	-	+3.5%	-	-
07/04	1,431	1,431	1,403	1,403	-1.82%	423,000	-	+4.62%	-	-
07/03	1,421	1,438	1,421	1,429	+1.2%	519,000	-	+6.64%	-	-
06/30	1,400	1,422	1,385	1,412	+2.99%	705,000	-	+5.45%	-	-
06/29	1,369	1,381	1,362	1,371	+1.11%	386,000	-	+2.47%	-	-
06/28	1,370	1,370	1,343	1,356	-3.35%	863,000	-	+1.19%	-	-
06/27	1,418	1,423	1,392	1,403	+0.36%	672,000	-	+4.55%	-	-
06/26	1,372	1,407	1,360	1,398	+0.58%	384,000	-	+4.25%	-	-
06/23	1,379	1,390	1,345	1,390	-0.64%	733,000	-	+3.65%	-	-
06/22	1,334	1,399	1,327	1,399	+5.74%	1,098,000	-	+4.17%	-	-
06/21	1,340	1,357	1,309	1,323	+0.23%	920,000	-	-1.64%	-	-
06/20	1,350	1,355	1,314	1,320	-3.65%	704,000	-	-2.29%	-	-
06/19	1,341	1,385	1,335	1,370	+0.66%	662,000	-	+1.03%	-	-
06/16	1,355	1,376	1,345	1,361	+2.18%	1,144,000	-	+0.07%	-	-
06/15	1,303	1,341	1,301	1,332	+5.71%	1,423,000	-	-2.42%	-	-
06/14	1,243	1,301	1,225	1,260	-0.24%	1,514,000	-	-8.1%	-	-
06/13	1,304	1,330	1,263	1,263	-2.85%	1,199,000	-	-8.48%	-	-
06/12	1,285	1,305	1,272	1,300	+0.62%	917,000	-	-6.61%	-	-
06/09	1,270	1,297	1,240	1,292	+0.16%	4,353,000	-	-7.98%	-	-
06/08	1,272	1,311	1,256	1,290	+3.04%	2,689,000	-	-8.7%	-	-
06/07	1,285	1,310	1,249	1,252	-2.95%	771,000	-	-11.95%	-	-
06/06	1,286	1,305	1,273	1,290	-1.83%	1,018,000	-	-9.98%	-	-
06/05	1,330	1,330	1,305	1,314	-3.17%	970,000	-	-8.88%	-	-
06/02	1,315	1,361	1,305	1,357	+3.43%	1,749,000	-	-6.48%	-	-
06/01	1,325	1,342	1,305	1,312	-0.61%	796,000	-	-9.95%	-	-
05/31	1,344	1,344	1,312	1,320	-4.62%	1,604,000	-	-9.9%	-	-
05/30	1,407	1,407	1,376	1,384	-0.86%	367,000	-	-6.17%	-	-
05/29	1,410	1,414	1,395	1,396	-0.07%	382,000	-	-5.87%	-	-
05/26	1,411	1,417	1,380	1,397	-0.85%	781,000	-	-6.37%	-	-
05/25	1,422	1,433	1,397	1,409	-0.42%	677,000	-	-6.19%	-	-
05/24	1,386	1,419	1,382	1,415	+1.95%	957,000	-	-6.35%	-	-
05/23	1,392	1,419	1,375	1,388	-0.14%	999,000	-	-8.8%	-	-
05/22	1,447	1,450	1,386	1,390	-3.41%	933,000	-	-9.45%	-	-
05/19	1,451	1,458	1,430	1,439	-1.51%	967,000	-	-6.92%	-	-
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%	-	-

コムシス HD（1721）の株価チャート

2006/04/04～2006/08/25

株価推移

開示資料

決算

株式

チャート