コムシス HD（1721）の株価チャート

2009/01/28

2008/08/28～2009/01/28

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
2009
01/28	762	792	749	782	+2.09%	1,168,000	-	0%	-	-
01/27	739	777	729	766	+4.79%	1,439,000	-	-2.3%	-	-
01/26	727	744	721	731	-1.35%	1,006,000	-	-7%	-	-
01/23	751	758	738	741	-3.39%	967,000	-	-6.32%	-	-
01/22	743	767	736	767	+4.64%	1,347,000	-	-3.28%	-	-
01/21	719	750	713	733	+0.55%	1,545,000	-	-7.8%	-	-
01/20	728	757	726	729	+0.69%	1,138,000	-	-8.99%	-	-
01/19	753	758	722	724	-2.56%	866,000	-	-10.17%	-	-
01/16	733	754	732	743	+2.06%	1,118,000	-	-8.38%	-	-
01/15	750	753	722	728	-6.06%	1,249,000	-	-10.57%	-	-
01/14	777	788	764	775	-0.64%	965,000	-	-5.37%	-	-
01/13	793	801	780	780	-5.11%	851,000	-	-5.11%	-	-
01/09	815	836	811	822	+2.11%	1,016,000	-	-0.24%	-	-
01/08	817	828	804	805	-4.39%	866,000	-	-2.54%	-	-
01/07	847	866	837	842	-1.75%	859,000	-	+1.57%	-	-
01/06	835	873	834	857	+5.15%	1,768,000	-	+3.13%	-	-
01/05	849	849	807	815	-1.69%	529,000	-	-2.04%	-	-
2008
12/30	786	829	786	829	+5.61%	354,000	-	-0.72%	-	-
12/29	782	796	770	785	-0.88%	444,000	-	-5.99%	-	-
12/26	790	800	781	792	+0.51%	214,000	-	-5.26%	-	-
12/25	778	790	778	788	+0.13%	146,000	-	-6.08%	-	-
12/24	793	794	775	787	-1.5%	687,000	-	-6.53%	-	-
12/22	790	806	784	799	-1.36%	917,000	-	-5.56%	-	-
12/19	826	827	803	810	-2.53%	781,000	-	-4.71%	-	-
12/18	822	852	812	831	+2.34%	1,416,000	-	-2.46%	-	-
12/17	852	852	784	812	-2.64%	1,211,000	-	-4.69%	-	-
12/16	829	845	824	834	-0.24%	872,000	-	-2.11%	-	-
12/15	821	850	812	836	+5.69%	1,328,000	-	-1.65%	-	-
12/12	827	888	776	791	-5.5%	4,338,000	-	-6.28%	-	-
12/11	860	860	823	837	-4.89%	1,828,000	-	-0.36%	-	-
12/10	871	903	868	880	+2.8%	1,557,000	-	+5.14%	-	-
12/09	855	868	846	856	+0.59%	1,037,000	-	+3.01%	-	-
12/08	834	856	812	851	+4.55%	1,714,000	-	+3.28%	-	-
12/05	849	849	811	814	-4.01%	1,266,000	-	-0.61%	-	-
12/04	859	874	834	848	+0.24%	1,371,000	-	+4.43%	-	-
12/03	831	848	822	846	+2.17%	1,078,000	-	+5.35%	-	-
12/02	851	852	809	828	-4.94%	1,419,000	-	+4.81%	-	-
12/01	884	888	867	871	-1.36%	542,000	-	+11.67%	-	-
11/28	886	887	858	883	-0.34%	727,000	-	+14.68%	-	-
11/27	898	906	875	886	-1.01%	915,000	-	+16.43%	-	-
11/26	888	907	881	895	+1.94%	1,758,000	-	+18.7%	-	-
11/25	857	888	850	878	+5.4%	1,620,000	-	+17.69%	-	-
11/21	783	848	781	833	+2.46%	1,449,000	-	+12.87%	-	-
11/20	849	849	813	813	-5.79%	1,045,000	-	+11.22%	-	-
11/19	858	879	847	863	-0.46%	1,222,000	-	+18.54%	-	-
11/18	859	888	856	867	-2.91%	1,476,000	-	+19.75%	-	-
11/17	863	926	850	893	0%	2,219,000	-	+24.9%	-	-
11/14	880	897	873	893	+5.06%	3,367,000	-	+25.95%	-	-
11/13	853	870	820	850	-0.35%	2,605,000	-	+20.91%	-	-
11/12	810	865	807	853	+5.31%	2,491,000	-	+21.68%	-	-
11/11	781	842	765	810	+3.32%	3,029,000	-	+15.88%	-	-
11/10	784	784	784	784	+14.62%	261,000	-	+12%	-	-
11/07	670	710	660	684	-0.87%	1,651,000	-	-2.56%	-	-
11/06	692	734	690	690	-9.45%	1,514,000	-	-2.82%	-	-
11/05	739	762	727	762	+4.53%	1,192,000	-	+6.13%	-	-
11/04	718	729	700	729	+5.96%	1,061,000	-	+0.55%	-	-
10/31	691	732	678	688	-3.78%	1,520,000	-	-6.01%	-	-
10/30	667	722	648	715	+10.51%	1,387,000	-	-3.51%	-	-
10/29	604	650	602	647	+7.3%	2,151,000	-	-13.5%	-	-
10/28	539	603	521	603	+13.99%	2,333,000	-	-20.55%	-	-
10/27	569	582	521	529	-7.03%	2,873,000	-	-31.3%	-	-
10/24	624	630	568	569	-10.25%	2,428,000	-	-27.52%	-	-
10/23	626	638	585	634	-3.35%	2,830,000	-	-20.45%	-	-
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%	-	-

コムシス HD（1721）の株価チャート

2008/08/28～2009/01/28

株価推移

開示資料

決算

株式

チャート