コムシス HD（1721）の株価チャート

2008/10/22

2008/05/30～2008/10/22

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
10/22	678	689	656	656	-8.25%	1,628,000	-	-18.81%	-	-
10/21	690	717	681	715	+5.15%	1,879,000	-	-12.7%	-	-
10/20	659	684	643	680	+0.15%	1,893,000	-	-17.78%	-	-
10/17	667	680	649	679	+3.35%	1,654,000	-	-18.88%	-	-
10/16	657	673	657	657	-13.21%	1,650,000	-	-22.52%	-	-
10/15	728	763	714	757	+0.66%	1,158,000	-	-11.87%	-	-
10/14	712	752	702	752	+15.34%	1,345,000	-	-13.06%	-	-
10/10	634	713	634	652	-11.17%	4,039,000	-	-25.14%	-	-
10/09	733	766	713	734	-1.21%	1,623,000	-	-16.69%	-	-
10/08	817	820	740	743	-7.93%	2,081,000	-	-16.42%	-	-
10/07	786	820	754	807	+2.15%	1,638,000	-	-10.03%	-	-
10/06	808	808	780	790	-5.73%	1,199,000	-	-12.61%	-	-
10/03	844	859	821	838	-0.48%	1,223,000	-	-7.91%	-	-
10/02	890	894	842	842	-4.75%	1,168,000	-	-7.98%	-	-
10/01	911	915	880	884	-1.78%	787,000	-	-3.91%	-	-
09/30	891	912	872	900	-2.28%	1,092,000	-	-2.6%	-	-
09/29	897	926	897	921	+1.54%	1,018,000	-	-0.54%	-	-
09/26	902	910	890	907	+0.33%	713,000	-	-2.26%	-	-
09/25	886	909	881	904	-0.22%	737,000	-	-2.9%	-	-
09/24	901	907	886	906	-0.22%	1,121,000	-	-3%	-	-
09/22	890	920	890	908	+1.91%	596,000	-	-3.2%	-	-
09/19	924	924	882	891	-1.44%	1,068,000	-	-5.31%	-	-
09/18	850	907	850	904	+4.63%	1,252,000	-	-4.34%	-	-
09/17	922	931	854	864	-5.26%	2,070,000	-	-8.96%	-	-
09/16	898	916	873	912	-1.72%	1,369,000	-	-4.4%	-	-
09/12	922	936	906	928	+2.32%	2,655,000	-	-3.33%	-	-
09/11	919	921	905	907	-3.41%	898,000	-	-5.72%	-	-
09/10	911	945	911	939	-0.21%	864,000	-	-2.59%	-	-
09/09	936	942	934	941	-1.57%	649,000	-	-2.39%	-	-
09/08	920	956	913	956	+7.05%	826,000	-	-0.73%	-	-
09/05	887	897	872	893	-0.45%	1,081,000	-	-7.08%	-	-
09/04	908	920	892	897	-2.39%	1,073,000	-	-6.85%	-	-
09/03	924	931	915	919	+0.44%	693,000	-	-4.87%	-	-
09/02	945	948	908	915	-3.48%	1,133,000	-	-5.38%	-	-
09/01	975	977	948	948	-2.67%	890,000	-	-1.86%	-	-
08/29	970	977	966	974	+2.31%	1,042,000	-	+0.93%	-	-
08/28	973	973	942	952	-1.14%	659,000	-	-1.14%	-	-
08/27	955	967	950	963	+0.42%	452,000	-	+0.1%	-	-
08/26	961	968	949	959	-2.24%	595,000	-	-0.1%	-	-
08/25	972	983	965	981	+1.87%	623,000	-	+2.51%	-	-
08/22	969	979	951	963	-0.62%	609,000	-	+1.05%	-	-
08/21	972	973	959	969	-1.32%	630,000	-	+1.89%	-	-
08/20	977	990	972	982	0%	654,000	-	+3.48%	-	-
08/19	976	982	963	982	-0.91%	710,000	-	+3.81%	-	-
08/18	981	1,003	979	991	0%	1,029,000	-	+4.98%	-	-
08/15	1,000	1,003	985	991	+0.2%	555,000	-	+5.2%	-	-
08/14	980	998	975	989	-1.1%	999,000	-	+5.32%	-	-
08/13	1,005	1,008	988	1,000	-1.09%	853,000	-	+6.84%	-	-
08/12	1,030	1,039	1,003	1,011	-3.35%	1,636,000	-	+8.59%	-	-
08/11	1,020	1,047	1,005	1,046	+6.73%	2,282,000	-	+12.72%	-	-
08/08	958	994	958	980	+3.38%	2,986,000	-	+6.29%	-	-
08/07	969	981	936	948	-1.04%	922,000	-	+3.16%	-	-
08/06	914	959	911	958	+5.39%	1,357,000	-	+4.36%	-	-
08/05	914	926	907	909	0%	960,000	-	-0.87%	-	-
08/04	944	944	909	909	-3.81%	1,027,000	-	-0.98%	-	-
08/01	965	965	932	945	-2.07%	1,187,000	-	+2.83%	-	-
07/31	950	968	949	965	+2.77%	1,236,000	-	+4.89%	-	-
07/30	905	939	903	939	+4.92%	1,120,000	-	+2.18%	-	-
07/29	904	904	888	895	-2.4%	842,000	-	-2.61%	-	-
07/28	923	930	912	917	-0.33%	855,000	-	-0.43%	-	-
07/25	924	929	912	920	-1.5%	939,000	-	-0.22%	-	-
07/24	910	934	910	934	+2.98%	1,077,000	-	+1.08%	-	-
07/23	895	910	893	907	+1.34%	1,077,000	-	-2.16%	-	-
07/22	900	900	882	895	+0.45%	1,133,000	-	-3.76%	-	-
07/18	901	911	886	891	-2.2%	976,000	-	-4.5%	-	-
07/17	912	919	902	911	+1.22%	738,000	-	-2.46%	-	-
07/16	919	920	892	900	-2.17%	1,277,000	-	-3.64%	-	-
07/15	933	934	914	920	-2.23%	1,234,000	-	-1.71%	-	-
07/14	929	957	928	941	+1.18%	1,112,000	-	+0.43%	-	-
07/11	931	942	910	930	+0.98%	2,165,000	-	-0.75%	-	-
07/10	897	925	894	921	+1.54%	865,000	-	-1.81%	-	-
07/09	907	923	903	907	+2.25%	806,000	-	-3.3%	-	-
07/08	917	927	881	887	-4%	1,318,000	-	-5.54%	-	-
07/07	908	929	893	924	+1.76%	1,113,000	-	-1.81%	-	-
07/04	900	917	893	908	+1.34%	1,240,000	-	-3.51%	-	-
07/03	913	919	896	896	-2.82%	1,710,000	-	-4.78%	-	-
07/02	929	933	905	922	-0.75%	1,227,000	-	-1.91%	-	-
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%	-	-

コムシス HD（1721）の株価チャート

2008/05/30～2008/10/22

株価推移

開示資料

決算

株式

チャート