コムシス HD（1721）の株価チャート

2008/01/29

2007/08/29～2008/01/29

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
2008
01/29	845	874	828	868	+2.97%	1,842,000	-	+1.64%	-	-
01/28	840	876	840	843	+0.36%	1,979,000	-	-1.29%	-	-
01/25	845	849	824	840	-0.47%	1,671,000	-	-1.87%	-	-
01/24	791	856	791	844	+7.79%	2,163,000	-	-1.75%	-	-
01/23	786	804	767	783	+0.77%	1,875,000	-	-9.27%	-	-
01/22	800	817	775	777	-7.06%	1,887,000	-	-10.48%	-	-
01/21	888	905	835	836	-4.78%	2,030,000	-	-4.24%	-	-
01/18	803	888	796	878	+7.86%	2,816,000	-	+0.34%	-	-
01/17	777	817	777	814	+5.44%	1,393,000	-	-6.97%	-	-
01/16	787	803	766	772	-2.65%	2,865,000	-	-11.97%	-	-
01/15	831	836	786	793	-4.23%	1,941,000	-	-10.09%	-	-
01/11	851	875	828	828	-3.5%	2,449,000	-	-6.65%	-	-
01/10	877	895	850	858	-2.05%	1,624,000	-	-3.7%	-	-
01/09	831	879	821	876	+2.82%	1,963,000	-	-1.68%	-	-
01/08	845	862	831	852	-3.18%	2,457,000	-	-4.16%	-	-
01/07	875	895	847	880	+0.8%	1,692,000	-	-0.9%	-	-
01/04	889	894	859	873	-4.9%	727,000	-	-1.24%	-	-
2007
12/28	919	924	908	918	-1.18%	506,000	-	+4.08%	-	-
12/27	940	945	922	929	-1.06%	606,000	-	+5.93%	-	-
12/26	900	942	900	939	+5.03%	1,063,000	-	+7.56%	-	-
12/25	880	894	876	894	+0.79%	1,282,000	-	+3%	-	-
12/21	854	890	853	887	+2.66%	1,669,000	-	+2.31%	-	-
12/20	861	876	861	864	+1.05%	1,142,000	-	-0.23%	-	-
12/19	861	879	855	855	-0.35%	1,410,000	-	-1.38%	-	-
12/18	862	879	852	858	-0.46%	1,210,000	-	-0.92%	-	-
12/17	879	880	859	862	-4.12%	1,540,000	-	-0.46%	-	-
12/14	905	932	890	899	-0.33%	3,517,000	-	+3.69%	-	-
12/13	936	937	898	902	-4.35%	1,971,000	-	+4.16%	-	-
12/12	920	949	915	943	+2.17%	2,108,000	-	+8.89%	-	-
12/11	895	938	893	923	+4.06%	2,008,000	-	+6.46%	-	-
12/10	893	908	879	887	-0.34%	1,904,000	-	+2.31%	-	-
12/07	886	899	867	890	+0.34%	2,200,000	-	+1.6%	-	-
12/06	873	888	870	887	+2.78%	1,014,000	-	+0.11%	-	-
12/05	843	867	837	863	-3.36%	2,570,000	-	-3.68%	-	-
12/04	907	912	890	893	-3.04%	1,904,000	-	-1.43%	-	-
12/03	911	929	900	921	+1.21%	1,692,000	-	+0.66%	-	-
11/30	887	932	881	910	+4.6%	4,322,000	-	-1.19%	-	-
11/29	850	873	847	870	+5.71%	1,973,000	-	-6.35%	-	-
11/28	826	840	807	823	-0.12%	3,507,000	-	-12.35%	-	-
11/27	788	850	773	824	+3.52%	1,961,000	-	-13.35%	-	-
11/26	808	820	777	796	-1.36%	2,258,000	-	-17.43%	-	-
11/22	805	826	793	807	+0.37%	1,564,000	-	-17.57%	-	-
11/21	815	821	795	804	-1.35%	1,827,000	-	-19.52%	-	-
11/20	816	819	790	815	-1.33%	2,307,000	-	-19.78%	-	-
11/19	855	867	820	826	-3.95%	1,481,000	-	-20.12%	-	-
11/16	860	864	835	860	-0.46%	1,353,000	-	-18.33%	-	-
11/15	905	905	864	864	-3.79%	2,032,000	-	-19.33%	-	-
11/14	853	899	853	898	+8.19%	3,277,000	-	-17.46%	-	-
11/13	877	877	818	830	-3.15%	3,164,000	-	-24.68%	-	-
11/12	864	875	811	857	-3.16%	2,747,000	-	-23.41%	-	-
11/09	877	928	874	885	+1.03%	2,596,000	-	-22.03%	-	-
11/08	876	882	855	876	-3.2%	1,977,000	-	-23.89%	-	-
11/07	944	944	901	905	-5.14%	2,764,000	-	-22.45%	-	-
11/06	945	960	929	954	+2.03%	3,303,000	-	-19.22%	-	-
11/05	962	985	924	935	-16.44%	3,601,000	-	-21.63%	-	-
11/02	1,115	1,138	1,109	1,119	-1.41%	1,244,000	-	-7.21%	-	-
11/01	1,135	1,138	1,124	1,135	+1.25%	862,000	-	-6.35%	-	-
10/31	1,128	1,146	1,101	1,121	-0.62%	1,158,000	-	-7.81%	-	-
10/30	1,090	1,128	1,078	1,128	+2.55%	1,966,000	-	-7.54%	-	-
10/29	1,090	1,107	1,090	1,100	+1.29%	1,048,000	-	-9.98%	-	-
10/26	1,100	1,106	1,083	1,086	-2.86%	984,000	-	-11.49%	-	-
10/25	1,102	1,125	1,097	1,118	+1.54%	1,240,000	-	-9.25%	-	-
10/24	1,119	1,131	1,097	1,101	-2.82%	1,265,000	-	-10.78%	-	-
10/23	1,129	1,137	1,114	1,133	-1.39%	1,369,000	-	-8.48%	-	-
10/22	1,149	1,151	1,121	1,149	-2.63%	1,400,000	-	-7.26%	-	-
10/19	1,241	1,242	1,164	1,180	-8.1%	2,743,000	-	-4.84%	-	-
10/18	1,246	1,290	1,246	1,284	+3.22%	1,195,000	-	+3.55%	-	-
10/17	1,273	1,278	1,229	1,244	-2.2%	1,339,000	-	+0.65%	-	-
10/16	1,288	1,295	1,260	1,272	-1.55%	1,216,000	-	+3%	-	-
10/15	1,311	1,314	1,278	1,292	-0.69%	636,000	-	+4.7%	-	-
10/12	1,292	1,318	1,280	1,301	+1.09%	1,525,000	-	+5.69%	-	-
10/11	1,250	1,288	1,238	1,287	+3.04%	1,111,000	-	+4.63%	-	-
10/10	1,248	1,252	1,233	1,249	-1.5%	855,000	-	+1.54%	-	-
10/09	1,282	1,286	1,262	1,268	+0.48%	784,000	-	+2.92%	-	-
10/05	1,285	1,291	1,255	1,262	-1.33%	979,000	-	+2.52%	-	-
10/04	1,264	1,292	1,263	1,279	+0.24%	524,000	-	+4.15%	-	-
10/03	1,261	1,279	1,261	1,276	+1.27%	805,000	-	+4.08%	-	-
10/02	1,293	1,294	1,250	1,260	+0.56%	615,000	-	+2.94%	-	-
10/01	1,261	1,285	1,238	1,253	-0.56%	827,000	-	+2.45%	-	-
09/28	1,262	1,266	1,243	1,260	-0.32%	976,000	-	+3.11%	-	-
09/27	1,245	1,270	1,235	1,264	+2.27%	588,000	-	+3.69%	-	-
09/26	1,197	1,239	1,197	1,236	+2.23%	730,000	-	+1.64%	-	-
09/25	1,217	1,220	1,188	1,209	+2.11%	913,000	-	-0.49%	-	-
09/21	1,191	1,196	1,182	1,184	-3.11%	989,000	-	-2.31%	-	-
09/20	1,232	1,240	1,220	1,222	+0.83%	992,000	-	+0.74%	-	-
09/19	1,211	1,249	1,199	1,212	+4.21%	1,021,000	-	-0.08%	-	-
09/18	1,203	1,212	1,153	1,163	-3.08%	1,026,000	-	-4.12%	-	-
09/14	1,172	1,206	1,156	1,200	+2.48%	3,300,000	-	-1.32%	-	-
09/13	1,194	1,194	1,147	1,171	-0.34%	696,000	-	-3.54%	-	-
09/12	1,191	1,208	1,170	1,175	-0.42%	1,037,000	-	-3.21%	-	-
09/11	1,178	1,185	1,145	1,180	-0.17%	1,080,000	-	-2.88%	-	-
09/10	1,199	1,199	1,158	1,182	-3.04%	1,132,000	-	-3.04%	-	-
09/07	1,212	1,230	1,202	1,219	-1.22%	799,000	-	-0.49%	-	-
09/06	1,223	1,234	1,198	1,234	+0.08%	1,100,000	-	+0.41%	-	-
09/05	1,256	1,273	1,231	1,233	-3.37%	1,183,000	-	+0.08%	-	-
09/04	1,261	1,278	1,252	1,276	-0.39%	580,000	-	+3.32%	-	-
09/03	1,298	1,298	1,264	1,281	-1.31%	783,000	-	+3.56%	-	-
08/31	1,265	1,308	1,265	1,298	+4.68%	2,047,000	-	+4.68%	-	-
08/30	1,228	1,243	1,220	1,240	+4.03%	1,353,000	-	-0.16%	-	-
08/29	1,202	1,205	1,169	1,192	-2.53%	806,000	-	-4.49%	-	-

コムシス HD（1721）の株価チャート

2007/08/29～2008/01/29

株価推移

開示資料

決算

株式

チャート