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

2007/01/29

2006/08/31～2007/01/29

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
2007
01/29	1,410	1,410	1,382	1,401	+0.07%	500,000	-	+3.39%	-	-
01/26	1,395	1,403	1,380	1,400	+0.36%	614,000	-	+3.78%	-	-
01/25	1,418	1,418	1,387	1,395	-0.78%	728,000	-	+3.64%	-	-
01/24	1,394	1,421	1,394	1,406	+1.08%	818,000	-	+4.69%	-	-
01/23	1,398	1,401	1,381	1,391	-2.18%	747,000	-	+3.88%	-	-
01/22	1,420	1,434	1,417	1,422	+1.79%	715,000	-	+6.52%	-	-
01/19	1,404	1,407	1,389	1,397	-0.43%	968,000	-	+5.12%	-	-
01/18	1,379	1,420	1,378	1,403	+0.36%	962,000	-	+6.05%	-	-
01/17	1,365	1,409	1,353	1,398	+1.82%	837,000	-	+6.31%	-	-
01/16	1,368	1,377	1,359	1,373	+0.73%	501,000	-	+5.05%	-	-
01/15	1,352	1,369	1,331	1,363	+1.26%	711,000	-	+4.85%	-	-
01/12	1,341	1,351	1,326	1,346	+0.98%	1,567,000	-	+4.02%	-	-
01/11	1,332	1,352	1,322	1,333	-0.3%	992,000	-	+3.57%	-	-
01/10	1,343	1,350	1,324	1,337	-1.33%	1,148,000	-	+4.45%	-	-
01/09	1,311	1,358	1,306	1,355	+1.8%	1,200,000	-	+6.44%	-	-
01/05	1,327	1,335	1,310	1,331	+0.3%	997,000	-	+5.3%	-	-
01/04	1,328	1,328	1,316	1,327	+0.68%	299,000	-	+5.74%	-	-
2006
12/29	1,325	1,325	1,307	1,318	-0.6%	322,000	-	+5.78%	-	-
12/28	1,320	1,327	1,311	1,326	+1.45%	556,000	-	+7.28%	-	-
12/27	1,328	1,328	1,301	1,307	-0.98%	302,000	-	+6.52%	-	-
12/26	1,296	1,324	1,294	1,320	+2.56%	591,000	-	+8.37%	-	-
12/25	1,303	1,317	1,281	1,287	-2.28%	558,000	-	+6.54%	-	-
12/22	1,299	1,324	1,293	1,317	+1.86%	956,000	-	+9.57%	-	-
12/21	1,312	1,312	1,285	1,293	-1.97%	848,000	-	+8.11%	-	-
12/20	1,289	1,323	1,288	1,319	+3.94%	1,377,000	-	+10.65%	-	-
12/19	1,297	1,305	1,264	1,269	-3.64%	2,085,000	-	+7%	-	-
12/18	1,310	1,319	1,307	1,317	-0.68%	1,313,000	-	+11.42%	-	-
12/15	1,315	1,340	1,305	1,326	+1.77%	2,683,000	-	+12.66%	-	-
12/14	1,284	1,305	1,283	1,303	+1.48%	1,364,000	-	+11.18%	-	-
12/13	1,279	1,289	1,271	1,284	+0.55%	1,574,000	-	+9.93%	-	-
12/12	1,270	1,292	1,263	1,277	+2.57%	2,640,000	-	+9.52%	-	-
12/11	1,227	1,252	1,225	1,245	+3.15%	1,646,000	-	+6.87%	-	-
12/08	1,172	1,220	1,172	1,207	+1.77%	3,925,000	-	+3.61%	-	-
12/07	1,208	1,215	1,184	1,186	-2.39%	1,716,000	-	+1.54%	-	-
12/06	1,215	1,221	1,198	1,215	+0.58%	1,271,000	-	+3.85%	-	-
12/05	1,199	1,223	1,193	1,208	+2.72%	1,924,000	-	+3.25%	-	-
12/04	1,173	1,188	1,155	1,176	+1.29%	831,000	-	+0.26%	-	-
12/01	1,165	1,176	1,158	1,161	+0.61%	789,000	-	-1.28%	-	-
11/30	1,151	1,160	1,133	1,154	+2.03%	1,173,000	-	-2.2%	-	-
11/29	1,126	1,136	1,117	1,131	+2.26%	1,178,000	-	-4.64%	-	-
11/28	1,087	1,111	1,081	1,106	+1.84%	1,402,000	-	-7.14%	-	-
11/27	1,059	1,094	1,052	1,086	+1.5%	864,000	-	-9.27%	-	-
11/24	1,095	1,096	1,059	1,070	-2.99%	861,000	-	-11.2%	-	-
11/22	1,082	1,103	1,072	1,103	+1.94%	904,000	-	-9.29%	-	-
11/21	1,089	1,096	1,076	1,082	+0.09%	766,000	-	-11.67%	-	-
11/20	1,130	1,130	1,081	1,081	-4.67%	1,195,000	-	-12.47%	-	-
11/17	1,179	1,180	1,133	1,134	-2.83%	1,157,000	-	-8.92%	-	-
11/16	1,185	1,195	1,166	1,167	-1.35%	930,000	-	-6.64%	-	-
11/15	1,187	1,207	1,183	1,183	+0.25%	1,168,000	-	-5.66%	-	-
11/14	1,159	1,195	1,159	1,180	+1.2%	1,656,000	-	-6.13%	-	-
11/13	1,166	1,168	1,155	1,166	-1.6%	1,299,000	-	-7.46%	-	-
11/10	1,190	1,199	1,178	1,185	-1.5%	1,628,000	-	-6.25%	-	-
11/09	1,224	1,229	1,199	1,203	-1.15%	938,000	-	-4.98%	-	-
11/08	1,240	1,243	1,214	1,217	-1.7%	1,264,000	-	-4.02%	-	-
11/07	1,241	1,247	1,236	1,238	-0.08%	1,091,000	-	-2.6%	-	-
11/06	1,242	1,246	1,232	1,239	-0.08%	949,000	-	-2.67%	-	-
11/02	1,278	1,284	1,238	1,240	-3.73%	1,898,000	-	-2.75%	-	-
11/01	1,239	1,297	1,224	1,288	+4.04%	2,193,000	-	+0.86%	-	-
10/31	1,240	1,246	1,221	1,238	+0.98%	661,000	-	-2.9%	-	-
10/30	1,263	1,264	1,221	1,226	-2.93%	1,078,000	-	-3.77%	-	-
10/27	1,281	1,286	1,260	1,263	+0.16%	864,000	-	-1.02%	-	-
10/26	1,260	1,270	1,256	1,261	-0.16%	528,000	-	-1.18%	-	-
10/25	1,308	1,308	1,257	1,263	-2.17%	1,058,000	-	-1.1%	-	-
10/24	1,283	1,313	1,279	1,291	+2.54%	1,275,000	-	+1.02%	-	-
10/23	1,239	1,267	1,239	1,259	0%	1,577,000	-	-1.56%	-	-
10/20	1,270	1,280	1,248	1,259	-2.4%	1,876,000	-	-1.72%	-	-
10/19	1,325	1,325	1,278	1,290	-4.02%	2,194,000	-	+0.55%	-	-
10/18	1,325	1,350	1,312	1,344	+1.59%	892,000	-	+4.67%	-	-
10/17	1,327	1,332	1,310	1,323	-1.05%	572,000	-	+3.12%	-	-
10/16	1,340	1,344	1,321	1,337	+1.29%	559,000	-	+3.97%	-	-
10/13	1,275	1,326	1,275	1,320	+4.1%	1,634,000	-	+2.56%	-	-
10/12	1,266	1,282	1,256	1,268	-0.31%	877,000	-	-1.71%	-	-
10/11	1,259	1,291	1,259	1,272	+0.95%	937,000	-	-1.78%	-	-
10/10	1,242	1,275	1,230	1,260	+0.24%	665,000	-	-3%	-	-
10/06	1,264	1,283	1,251	1,257	+0.24%	615,000	-	-3.53%	-	-
10/05	1,265	1,270	1,234	1,254	+1.21%	852,000	-	-4.13%	-	-
10/04	1,279	1,295	1,234	1,239	-1.98%	828,000	-	-5.49%	-	-
10/03	1,272	1,272	1,255	1,264	-1.02%	795,000	-	-3.95%	-	-
10/02	1,291	1,297	1,277	1,277	-1.47%	655,000	-	-3.26%	-	-
09/29	1,319	1,326	1,282	1,296	+0.15%	590,000	-	-2.19%	-	-
09/28	1,273	1,294	1,257	1,294	+1.73%	486,000	-	-2.56%	-	-
09/27	1,241	1,272	1,230	1,272	+2.58%	594,000	-	-4.58%	-	-
09/26	1,228	1,250	1,222	1,240	+0.73%	570,000	-	-7.39%	-	-
09/25	1,217	1,248	1,204	1,231	-2.07%	1,001,000	-	-8.48%	-	-
09/22	1,264	1,264	1,245	1,257	-1.33%	555,000	-	-7.1%	-	-
09/21	1,276	1,282	1,259	1,274	-0.16%	507,000	-	-6.32%	-	-
09/20	1,285	1,292	1,263	1,276	-2.22%	592,000	-	-6.66%	-	-
09/19	1,303	1,320	1,296	1,305	+0.31%	667,000	-	-4.88%	-	-
09/15	1,294	1,307	1,282	1,301	-0.91%	606,000	-	-5.31%	-	-
09/14	1,314	1,334	1,303	1,313	+0.46%	612,000	-	-4.51%	-	-
09/13	1,330	1,343	1,305	1,307	-0.31%	625,000	-	-4.95%	-	-
09/12	1,352	1,352	1,302	1,311	-1.94%	1,049,000	-	-4.79%	-	-
09/11	1,369	1,377	1,329	1,337	-3.12%	749,000	-	-2.83%	-	-
09/08	1,349	1,394	1,342	1,380	+1.1%	2,448,000	-	+0.44%	-	-
09/07	1,371	1,375	1,355	1,365	-1.87%	489,000	-	-0.44%	-	-
09/06	1,395	1,420	1,385	1,391	-0.43%	439,000	-	+1.53%	-	-
09/05	1,361	1,400	1,361	1,397	+1.45%	673,000	-	+2.12%	-	-
09/04	1,384	1,402	1,371	1,377	+1.47%	453,000	-	+0.88%	-	-
09/01	1,374	1,374	1,349	1,357	-1.24%	361,000	-	-0.44%	-	-
08/31	1,336	1,390	1,336	1,374	+1.78%	781,000	-	+1.03%	-	-

コムシス HD（1721）の株価チャート

2006/08/31～2007/01/29

株価推移

開示資料

決算

株式

チャート