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

2007/05/07

2006/12/06～2007/05/07

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
05/07	1,363	1,367	1,354	1,361	+2.18%	599,000	-	+2.1%	-	-
05/02	1,331	1,337	1,315	1,332	+0.15%	514,000	-	+0.23%	-	-
05/01	1,337	1,337	1,316	1,330	-0.89%	740,000	-	+0.3%	-	-
04/27	1,340	1,350	1,331	1,342	-0.22%	1,019,000	-	+1.28%	-	-
04/26	1,358	1,361	1,341	1,345	+0.3%	819,000	-	+1.74%	-	-
04/25	1,333	1,357	1,314	1,341	-1.03%	1,778,000	-	+1.59%	-	-
04/24	1,337	1,366	1,337	1,355	+1.42%	1,112,000	-	+2.89%	-	-
04/23	1,332	1,358	1,330	1,336	+1.06%	1,177,000	-	+1.75%	-	-
04/20	1,343	1,350	1,318	1,322	-0.3%	1,189,000	-	+0.99%	-	-
04/19	1,349	1,353	1,308	1,326	-2.43%	1,422,000	-	+1.53%	-	-
04/18	1,350	1,368	1,345	1,359	+0.59%	777,000	-	+4.3%	-	-
04/17	1,361	1,368	1,345	1,351	-0.52%	1,043,000	-	+3.92%	-	-
04/16	1,358	1,366	1,350	1,358	+2.72%	1,392,000	-	+4.7%	-	-
04/13	1,365	1,365	1,315	1,322	-2.72%	1,584,000	-	+2.16%	-	-
04/12	1,360	1,361	1,348	1,359	-0.22%	767,000	-	+5.02%	-	-
04/11	1,360	1,369	1,357	1,362	+0.15%	810,000	-	+5.66%	-	-
04/10	1,356	1,361	1,350	1,360	0%	929,000	-	+5.84%	-	-
04/09	1,364	1,368	1,356	1,360	+0.82%	1,129,000	-	+6.25%	-	-
04/06	1,345	1,353	1,343	1,349	+0.3%	786,000	-	+5.47%	-	-
04/05	1,333	1,348	1,318	1,345	0%	1,336,000	-	+5.16%	-	-
04/04	1,309	1,345	1,305	1,345	+3.54%	1,931,000	-	+5%	-	-
04/03	1,267	1,300	1,263	1,299	+3.26%	1,535,000	-	+1.17%	-	-
04/02	1,284	1,291	1,255	1,258	-0.55%	1,553,000	-	-2.4%	-	-
03/30	1,253	1,275	1,252	1,265	+1.69%	875,000	-	-2.39%	-	-
03/29	1,235	1,249	1,225	1,244	-0.88%	1,326,000	-	-4.53%	-	-
03/28	1,262	1,278	1,248	1,255	-1.34%	1,076,000	-	-4.2%	-	-
03/27	1,271	1,284	1,270	1,272	-1.17%	657,000	-	-3.42%	-	-
03/26	1,284	1,295	1,281	1,287	+0.94%	633,000	-	-2.72%	-	-
03/23	1,291	1,296	1,267	1,275	-1.39%	1,267,000	-	-3.92%	-	-
03/22	1,281	1,296	1,269	1,293	+2.05%	768,000	-	-2.93%	-	-
03/20	1,256	1,277	1,256	1,267	+0.88%	1,040,000	-	-5.24%	-	-
03/19	1,243	1,260	1,234	1,256	+1.37%	860,000	-	-6.48%	-	-
03/16	1,252	1,260	1,225	1,239	-0.96%	1,090,000	-	-8.02%	-	-
03/15	1,262	1,271	1,245	1,251	+0.56%	797,000	-	-7.47%	-	-
03/14	1,258	1,263	1,240	1,244	-2.66%	813,000	-	-8.26%	-	-
03/13	1,286	1,300	1,276	1,278	-0.54%	877,000	-	-6.1%	-	-
03/12	1,302	1,305	1,276	1,285	-0.16%	790,000	-	-5.86%	-	-
03/09	1,332	1,332	1,277	1,287	-2.72%	4,529,000	-	-6.06%	-	-
03/08	1,253	1,330	1,250	1,323	+7.3%	3,356,000	-	-3.71%	-	-
03/07	1,260	1,270	1,225	1,233	-2.68%	2,349,000	-	-10.46%	-	-
03/06	1,252	1,270	1,242	1,267	+2.67%	1,491,000	-	-8.45%	-	-
03/05	1,298	1,308	1,226	1,234	-7.22%	2,390,000	-	-11.16%	-	-
03/02	1,327	1,348	1,311	1,330	-1.85%	1,759,000	-	-4.73%	-	-
03/01	1,360	1,365	1,325	1,355	-1.81%	1,658,000	-	-3.08%	-	-
02/28	1,382	1,400	1,369	1,380	-2.95%	1,387,000	-	-1.43%	-	-
02/27	1,443	1,449	1,422	1,422	-1.04%	798,000	-	+1.5%	-	-
02/26	1,428	1,444	1,422	1,437	+0.63%	674,000	-	+2.57%	-	-
02/23	1,428	1,434	1,423	1,428	-0.42%	611,000	-	+2.07%	-	-
02/22	1,408	1,438	1,408	1,434	+1.41%	812,000	-	+2.58%	-	-
02/21	1,412	1,425	1,405	1,414	-0.84%	916,000	-	+1.22%	-	-
02/20	1,423	1,428	1,413	1,426	+0.28%	739,000	-	+2.22%	-	-
02/19	1,393	1,426	1,387	1,422	+2.16%	810,000	-	+2.08%	-	-
02/16	1,406	1,406	1,378	1,392	-1.14%	912,000	-	+0.22%	-	-
02/15	1,431	1,435	1,405	1,408	-0.35%	534,000	-	+1.51%	-	-
02/14	1,416	1,420	1,392	1,413	+0.43%	788,000	-	+2.1%	-	-
02/13	1,370	1,409	1,355	1,407	+2.55%	1,010,000	-	+1.81%	-	-
02/09	1,346	1,376	1,321	1,372	+1.78%	1,413,000	-	-0.51%	-	-
02/08	1,362	1,366	1,341	1,348	-0.66%	636,000	-	-2.11%	-	-
02/07	1,362	1,373	1,347	1,357	-1.02%	770,000	-	-1.38%	-	-
02/06	1,368	1,382	1,363	1,371	-1.15%	644,000	-	-0.29%	-	-
02/05	1,389	1,403	1,380	1,387	-1.42%	577,000	-	+1.09%	-	-
02/02	1,380	1,414	1,380	1,407	+0.86%	855,000	-	+2.78%	-	-
02/01	1,381	1,400	1,373	1,395	+1.09%	738,000	-	+2.2%	-	-
01/31	1,405	1,406	1,375	1,380	-1.78%	854,000	-	+1.32%	-	-
01/30	1,394	1,413	1,390	1,405	+0.29%	613,000	-	+3.46%	-	-
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%	-	-

コムシス HD（1721）の株価チャート

2006/12/06～2007/05/07

株価推移

開示資料

決算

株式

チャート