コムシス HD（1721）の株価チャート

2008/07/01

2008/02/06～2008/07/01

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
07/01	937	941	921	929	-0.75%	939,000	-	-0.85%	-	-
06/30	942	942	923	936	+0.32%	1,008,000	-	0%	-	-
06/27	952	952	915	933	-3.62%	2,012,000	-	-0.21%	-	-
06/26	945	973	927	968	+2.43%	1,371,000	-	+3.64%	-	-
06/25	941	946	907	945	+0.21%	1,096,000	-	+1.5%	-	-
06/24	930	944	909	943	+0.21%	1,002,000	-	+1.62%	-	-
06/23	925	949	920	941	+0.53%	956,000	-	+1.62%	-	-
06/20	975	977	920	936	-3.8%	2,251,000	-	+1.3%	-	-
06/19	1,003	1,004	966	973	-2.99%	1,246,000	-	+5.53%	-	-
06/18	986	1,013	985	1,003	+2.35%	1,328,000	-	+8.9%	-	-
06/17	971	983	971	980	+0.93%	1,179,000	-	+6.75%	-	-
06/16	948	978	936	971	+4.75%	1,509,000	-	+5.66%	-	-
06/13	936	937	918	927	+1.09%	5,757,000	-	+0.98%	-	-
06/12	907	920	901	917	-1.71%	1,578,000	-	-0.33%	-	-
06/11	940	943	923	933	-1.06%	2,257,000	-	+1.19%	-	-
06/10	963	981	938	943	-0.42%	2,005,000	-	+2.28%	-	-
06/09	940	952	921	947	-0.32%	1,358,000	-	+2.6%	-	-
06/06	932	956	926	950	+2.26%	1,804,000	-	+3.04%	-	-
06/05	921	937	907	929	-1.17%	2,512,000	-	+0.76%	-	-
06/04	930	946	922	940	+2.17%	1,319,000	-	+1.95%	-	-
06/03	917	930	900	920	-1.81%	1,996,000	-	-0.11%	-	-
06/02	930	957	925	937	+4.81%	2,535,000	-	+1.63%	-	-
05/30	895	912	881	894	+1.02%	2,651,000	-	-3.04%	-	-
05/29	846	889	842	885	+3.39%	2,217,000	-	-4.22%	-	-
05/28	890	897	850	856	-4.46%	2,384,000	-	-7.56%	-	-
05/27	902	905	890	896	-1.32%	1,037,000	-	-3.55%	-	-
05/26	914	938	905	908	-0.66%	1,386,000	-	-2.47%	-	-
05/23	884	918	880	914	+2.7%	1,306,000	-	-2.04%	-	-
05/22	875	900	860	890	+1.71%	1,104,000	-	-4.51%	-	-
05/21	870	893	862	875	-0.57%	929,000	-	-6.22%	-	-
05/20	890	895	870	880	-1.57%	1,369,000	-	-5.88%	-	-
05/19	893	910	890	894	+0.11%	1,137,000	-	-4.49%	-	-
05/16	921	921	881	893	-4.18%	2,087,000	-	-4.59%	-	-
05/15	941	944	912	932	-2%	2,413,000	-	-0.75%	-	-
05/14	963	990	938	951	-3.26%	2,792,000	-	+1.28%	-	-
05/13	957	987	952	983	+1.87%	1,119,000	-	+4.8%	-	-
05/12	952	976	936	965	+0.31%	804,000	-	+3.21%	-	-
05/09	969	996	958	962	+0.1%	1,796,000	-	+3.22%	-	-
05/08	951	966	945	961	+0.42%	594,000	-	+3.44%	-	-
05/07	958	963	942	957	+0.63%	1,011,000	-	+3.46%	-	-
05/02	956	964	951	951	+1.6%	801,000	-	+3.15%	-	-
05/01	940	959	933	936	-0.21%	1,109,000	-	+1.85%	-	-
04/30	905	953	905	938	+1.63%	1,113,000	-	+2.51%	-	-
04/28	925	942	917	923	+0.87%	1,024,000	-	+1.32%	-	-
04/25	936	948	905	915	-3.07%	2,884,000	-	+0.77%	-	-
04/24	941	961	937	944	+0.21%	952,000	-	+4.31%	-	-
04/23	940	954	935	942	+0.32%	840,000	-	+4.67%	-	-
04/22	934	948	933	939	-0.21%	755,000	-	+4.92%	-	-
04/21	962	962	936	941	+0.11%	647,000	-	+5.73%	-	-
04/18	952	960	927	940	-0.74%	808,000	-	+6.09%	-	-
04/17	961	971	943	947	+0.53%	950,000	-	+7.25%	-	-
04/16	915	945	910	942	+4.09%	1,471,000	-	+6.92%	-	-
04/15	903	914	900	905	+0.22%	1,037,000	-	+3.08%	-	-
04/14	909	922	897	903	-3.73%	966,000	-	+3.2%	-	-
04/11	907	941	907	938	+5.51%	2,132,000	-	+7.32%	-	-
04/10	881	904	875	889	-2.41%	1,740,000	-	+1.72%	-	-
04/09	973	973	911	911	-4.71%	1,539,000	-	+4.35%	-	-
04/08	935	962	932	956	+2.36%	1,224,000	-	+9.51%	-	-
04/07	914	935	900	934	+1.85%	888,000	-	+7.48%	-	-
04/04	905	917	897	917	+0.22%	505,000	-	+5.89%	-	-
04/03	905	917	898	915	+1.1%	1,145,000	-	+5.9%	-	-
04/02	878	917	878	905	+3.08%	1,266,000	-	+4.75%	-	-
04/01	874	900	869	878	+1.62%	1,474,000	-	+1.74%	-	-
03/31	873	881	860	864	-2.15%	1,156,000	-	0%	-	-
03/28	864	893	848	883	+2.44%	1,165,000	-	+2.08%	-	-
03/27	839	863	837	862	+2.25%	1,399,000	-	-0.23%	-	-
03/26	831	849	821	843	+0.36%	1,396,000	-	-2.32%	-	-
03/25	857	860	826	840	-0.83%	1,117,000	-	-2.67%	-	-
03/24	842	865	842	847	+0.71%	1,105,000	-	-2.08%	-	-
03/21	814	844	810	841	+2.44%	1,704,000	-	-2.77%	-	-
03/19	830	841	808	821	+1.36%	1,964,000	-	-5.2%	-	-
03/18	808	824	794	810	+0.12%	2,242,000	-	-6.47%	-	-
03/17	824	825	796	809	-5.16%	2,065,000	-	-6.69%	-	-
03/14	867	887	851	853	-0.7%	5,031,000	-	-1.73%	-	-
03/13	900	900	856	859	-4.77%	1,908,000	-	-1.15%	-	-
03/12	884	916	873	902	+3.2%	1,183,000	-	+3.68%	-	-
03/11	831	888	816	874	+4.92%	2,203,000	-	+0.23%	-	-
03/10	860	863	830	833	-3.59%	1,121,000	-	-4.69%	-	-
03/07	889	891	853	864	-7%	2,311,000	-	-1.48%	-	-
03/06	889	940	889	929	+5.69%	1,444,000	-	+5.69%	-	-
03/05	882	892	870	879	-1.79%	1,111,000	-	+0.23%	-	-
03/04	880	903	870	895	+2.87%	2,129,000	-	+2.05%	-	-
03/03	834	880	822	870	+1.75%	2,214,000	-	-0.57%	-	-
02/29	862	872	851	855	-2.51%	1,005,000	-	-2.17%	-	-
02/28	870	887	856	877	-2.56%	1,514,000	-	+0.46%	-	-
02/27	910	917	886	900	+0.33%	816,000	-	+3.57%	-	-
02/26	913	922	893	897	-0.66%	851,000	-	+3.7%	-	-
02/25	870	908	870	903	+3.91%	1,427,000	-	+4.76%	-	-
02/22	855	874	855	869	0%	1,172,000	-	+0.93%	-	-
02/21	854	876	851	869	+4.45%	1,291,000	-	+1.16%	-	-
02/20	844	864	832	832	-3.03%	1,638,000	-	-2.69%	-	-
02/19	878	885	848	858	-1.15%	1,099,000	-	+0.59%	-	-
02/18	853	879	850	868	+1.4%	708,000	-	+1.88%	-	-
02/15	851	859	826	856	-0.93%	1,377,000	-	+0.47%	-	-
02/14	834	869	829	864	+6.27%	1,046,000	-	+1.29%	-	-
02/13	836	839	811	813	-2.63%	1,641,000	-	-4.58%	-	-
02/12	833	860	821	835	-2.11%	1,414,000	-	-2.34%	-	-
02/08	850	872	844	853	-3.07%	2,299,000	-	-0.35%	-	-
02/07	875	885	849	880	-0.79%	1,275,000	-	+2.44%	-	-
02/06	920	920	878	887	-5.13%	1,922,000	-	+3.02%	-	-

コムシス HD（1721）の株価チャート

2008/02/06～2008/07/01

株価推移

開示資料

決算

株式

チャート