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

2007/07/04

2007/02/08～2007/07/04

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
07/04	1,473	1,480	1,451	1,461	-0.75%	795,000	-	+0.76%	-	-
07/03	1,492	1,506	1,467	1,472	+1.59%	1,828,000	-	+1.66%	-	-
07/02	1,430	1,460	1,429	1,449	+1.54%	1,052,000	-	+0.21%	-	-
06/29	1,420	1,433	1,416	1,427	+0.49%	1,090,000	-	-1.25%	-	-
06/28	1,419	1,422	1,411	1,420	-0.21%	1,074,000	-	-1.66%	-	-
06/27	1,430	1,434	1,421	1,423	-0.35%	808,000	-	-1.39%	-	-
06/26	1,440	1,447	1,424	1,428	-1.31%	1,202,000	-	-1.04%	-	-
06/25	1,455	1,464	1,442	1,447	-1.43%	803,000	-	+0.28%	-	-
06/22	1,468	1,485	1,460	1,468	+0.07%	1,010,000	-	+1.94%	-	-
06/21	1,471	1,478	1,444	1,467	-1.81%	1,597,000	-	+2.09%	-	-
06/20	1,470	1,503	1,460	1,494	+2.33%	1,508,000	-	+4.11%	-	-
06/19	1,472	1,472	1,454	1,460	-0.75%	734,000	-	+2.03%	-	-
06/18	1,486	1,486	1,462	1,471	-0.14%	1,205,000	-	+3.01%	-	-
06/15	1,474	1,477	1,460	1,473	-0.14%	1,005,000	-	+3.37%	-	-
06/14	1,464	1,480	1,448	1,475	+0.96%	835,000	-	+3.87%	-	-
06/13	1,456	1,467	1,455	1,461	+0.41%	910,000	-	+3.32%	-	-
06/12	1,469	1,469	1,437	1,455	-0.95%	1,248,000	-	+3.19%	-	-
06/11	1,451	1,478	1,445	1,469	+2.44%	1,503,000	-	+4.56%	-	-
06/08	1,441	1,441	1,419	1,434	-1.38%	4,103,000	-	+2.36%	-	-
06/07	1,440	1,454	1,436	1,454	-0.41%	1,179,000	-	+4.15%	-	-
06/06	1,426	1,495	1,423	1,460	+2.46%	2,256,000	-	+4.96%	-	-
06/05	1,429	1,431	1,415	1,425	-0.42%	733,000	-	+2.74%	-	-
06/04	1,420	1,435	1,420	1,431	+0.85%	883,000	-	+3.4%	-	-
06/01	1,420	1,428	1,410	1,419	+0.78%	1,677,000	-	+2.83%	-	-
05/31	1,410	1,410	1,397	1,408	-0.14%	1,528,000	-	+2.25%	-	-
05/30	1,405	1,413	1,392	1,410	-0.7%	1,619,000	-	+2.55%	-	-
05/29	1,408	1,424	1,400	1,420	0%	580,000	-	+3.57%	-	-
05/28	1,402	1,421	1,388	1,420	+0.71%	1,092,000	-	+3.88%	-	-
05/25	1,400	1,418	1,392	1,410	+0.71%	1,501,000	-	+3.3%	-	-
05/24	1,410	1,412	1,392	1,400	-0.78%	1,182,000	-	+2.79%	-	-
05/23	1,417	1,429	1,407	1,411	-0.84%	1,167,000	-	+3.67%	-	-
05/22	1,405	1,428	1,394	1,423	+2.45%	1,697,000	-	+4.86%	-	-
05/21	1,360	1,407	1,360	1,389	+0.07%	2,181,000	-	+2.51%	-	-
05/18	1,410	1,412	1,371	1,388	-1.49%	1,838,000	-	+2.51%	-	-
05/17	1,409	1,420	1,403	1,409	+0.43%	1,303,000	-	+4.22%	-	-
05/16	1,400	1,412	1,389	1,403	+1.59%	1,840,000	-	+3.93%	-	-
05/15	1,396	1,399	1,375	1,381	-0.5%	1,665,000	-	+2.45%	-	-
05/14	1,417	1,428	1,385	1,388	+2.28%	1,949,000	-	+3.04%	-	-
05/11	1,331	1,357	1,323	1,357	+1.65%	1,273,000	-	+0.89%	-	-
05/10	1,338	1,350	1,327	1,335	-0.74%	911,000	-	-0.6%	-	-
05/09	1,325	1,347	1,325	1,345	+0.98%	464,000	-	+0.37%	-	-
05/08	1,346	1,348	1,323	1,332	-2.13%	1,314,000	-	-0.37%	-	-
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%	-	-

コムシス HD（1721）の株価チャート

2007/02/08～2007/07/04

株価推移

開示資料

決算

株式

チャート