コムシス HD（1721）の株価チャート

2009/08/28

2009/04/06～2009/08/28

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
08/28	1,083	1,083	1,060	1,069	-1.57%	868,400	-	-0.93%	-	-
08/27	1,099	1,102	1,073	1,086	+0.65%	884,400	-	+0.84%	-	-
08/26	1,062	1,089	1,060	1,079	+1.89%	1,055,400	-	+0.37%	-	-
08/25	1,062	1,069	1,056	1,059	-1.4%	905,100	-	-1.21%	-	-
08/24	1,046	1,076	1,044	1,074	+3.37%	988,800	-	+0.28%	-	-
08/21	1,052	1,061	1,027	1,039	-2.07%	963,500	-	-2.81%	-	-
08/20	1,049	1,069	1,046	1,061	+1.24%	560,000	-	-0.47%	-	-
08/19	1,034	1,059	1,025	1,048	-0.57%	1,127,700	-	-1.5%	-	-
08/18	1,062	1,074	1,036	1,054	-1.95%	1,098,900	-	-0.66%	-	-
08/17	1,106	1,106	1,072	1,075	-1.19%	1,015,600	-	+1.61%	-	-
08/14	1,120	1,120	1,086	1,088	-1.45%	1,723,200	-	+3.13%	-	-
08/13	1,112	1,117	1,085	1,104	-0.27%	801,500	-	+4.94%	-	-
08/12	1,111	1,117	1,095	1,107	-0.18%	1,129,900	-	+5.53%	-	-
08/11	1,074	1,113	1,063	1,109	+4.13%	1,349,800	-	+6.02%	-	-
08/10	1,110	1,116	1,052	1,065	-3.97%	1,681,900	-	+2.11%	-	-
08/07	1,109	1,111	1,092	1,109	+1.74%	551,200	-	+6.53%	-	-
08/06	1,100	1,110	1,080	1,090	-1.71%	939,600	-	+4.81%	-	-
08/05	1,120	1,128	1,106	1,109	-0.63%	704,500	-	+6.74%	-	-
08/04	1,101	1,120	1,092	1,116	+0.63%	788,800	-	+7.51%	-	-
08/03	1,116	1,123	1,102	1,109	+1.19%	670,600	-	+7.15%	-	-
07/31	1,080	1,100	1,071	1,096	+2.72%	801,600	-	+6.1%	-	-
07/30	1,068	1,074	1,046	1,067	+0.76%	783,500	-	+3.59%	-	-
07/29	1,071	1,077	1,049	1,059	+0.76%	624,400	-	+3.02%	-	-
07/28	1,047	1,055	1,036	1,051	+0.67%	540,700	-	+2.44%	-	-
07/27	1,041	1,064	1,040	1,044	+1.75%	702,400	-	+1.85%	-	-
07/24	1,027	1,032	1,012	1,026	0%	787,600	-	+0.2%	-	-
07/23	1,025	1,046	1,015	1,026	0%	713,000	-	+0.29%	-	-
07/22	1,024	1,035	1,015	1,026	-0.77%	1,183,700	-	+0.2%	-	-
07/21	1,020	1,037	1,001	1,034	+3.3%	906,300	-	+0.98%	-	-
07/17	996	1,010	996	1,001	+1.52%	371,200	-	-2.34%	-	-
07/16	1,025	1,025	983	986	-0.9%	809,500	-	-3.9%	-	-
07/15	1,004	1,009	991	995	+1.22%	481,900	-	-3.12%	-	-
07/14	972	985	962	983	+1.13%	959,800	-	-4.47%	-	-
07/13	1,026	1,027	972	972	-3.86%	694,900	-	-5.63%	-	-
07/10	1,020	1,020	990	1,011	+0.4%	1,516,600	-	-2.03%	-	-
07/09	1,017	1,022	990	1,007	-2.89%	954,900	-	-2.23%	-	-
07/08	1,031	1,045	1,028	1,037	+0.68%	893,200	-	+0.68%	-	-
07/07	1,012	1,033	1,010	1,030	+1.18%	731,700	-	+0.1%	-	-
07/06	1,012	1,030	1,010	1,018	-1.36%	487,000	-	-0.97%	-	-
07/03	1,040	1,040	1,015	1,032	-3.19%	854,400	-	+0.49%	-	-
07/02	1,100	1,100	1,065	1,066	-1.84%	602,000	-	+3.9%	-	-
07/01	1,087	1,100	1,077	1,086	+1.78%	955,700	-	+6.26%	-	-
06/30	1,052	1,075	1,052	1,067	+2.11%	652,000	-	+4.92%	-	-
06/29	1,052	1,072	1,037	1,045	-0.67%	405,200	-	+3.16%	-	-
06/26	1,036	1,056	1,025	1,052	+1.06%	735,700	-	+4.26%	-	-
06/25	1,006	1,048	1,005	1,041	+3.79%	872,000	-	+3.58%	-	-
06/24	1,022	1,027	1,000	1,003	-1.18%	850,500	-	+0.3%	-	-
06/23	1,004	1,025	1,002	1,015	-0.88%	1,117,100	-	+1.81%	-	-
06/22	991	1,033	991	1,024	+1.69%	620,900	-	+3.12%	-	-
06/19	1,012	1,013	991	1,007	-0.89%	956,600	-	+1.92%	-	-
06/18	1,023	1,039	1,003	1,016	-2.59%	815,900	-	+3.25%	-	-
06/17	1,030	1,054	1,018	1,043	+1.36%	671,600	-	+6.43%	-	-
06/16	1,041	1,050	1,022	1,029	-2.28%	838,600	-	+5.86%	-	-
06/15	1,042	1,064	1,026	1,053	+1.25%	859,600	-	+9.23%	-	-
06/12	1,040	1,051	1,023	1,040	+2.67%	3,634,300	-	+8.79%	-	-
06/11	1,019	1,028	1,006	1,013	-1.36%	579,300	-	+6.97%	-	-
06/10	1,013	1,029	1,008	1,027	+0.69%	745,300	-	+9.26%	-	-
06/09	1,030	1,041	1,010	1,020	+0.49%	853,800	-	+9.56%	-	-
06/08	1,003	1,028	998	1,015	+4.32%	1,039,900	-	+10.09%	-	-
06/05	1,005	1,007	970	973	-2.21%	739,400	-	+6.69%	-	-
06/04	1,007	1,019	990	995	-1.78%	681,000	-	+10.07%	-	-
06/03	1,020	1,033	1,012	1,013	+0.8%	711,000	-	+13.06%	-	-
06/02	1,022	1,026	1,002	1,005	+0.3%	810,700	-	+13.18%	-	-
06/01	1,001	1,006	979	1,002	+0.1%	1,002,700	-	+14.12%	-	-
05/29	989	1,013	988	1,001	+4.38%	1,621,000	-	+15.06%	-	-
05/28	965	989	958	959	-1.64%	1,436,000	-	+11.12%	-	-
05/27	964	993	961	975	+2.2%	1,087,000	-	+13.64%	-	-
05/26	949	965	946	954	-0.1%	835,000	-	+11.97%	-	-
05/25	938	962	936	955	+1.17%	906,000	-	+12.62%	-	-
05/22	925	954	921	944	+2.05%	1,071,000	-	+11.98%	-	-
05/21	913	932	902	925	+1.43%	966,000	-	+10.25%	-	-
05/20	928	939	910	912	-0.76%	1,055,000	-	+9.22%	-	-
05/19	920	929	906	919	+0.99%	1,021,000	-	+10.32%	-	-
05/18	904	921	886	910	+1.68%	1,052,000	-	+9.64%	-	-
05/15	902	908	879	895	-3.97%	2,042,000	-	+8.09%	-	-
05/14	922	932	900	932	+12.02%	3,701,000	-	+12.7%	-	-
05/13	821	845	821	832	+0.12%	884,000	-	+0.97%	-	-
05/12	837	842	827	831	-1.89%	690,000	-	+0.73%	-	-
05/11	833	848	825	847	+1.8%	761,000	-	+2.54%	-	-
05/08	828	838	801	832	+0.6%	1,027,000	-	+0.85%	-	-
05/07	835	836	821	827	+2.1%	908,000	-	+0.24%	-	-
05/01	811	814	802	810	+1.5%	580,000	-	-2.06%	-	-
04/30	779	803	771	798	+5.14%	918,000	-	-3.74%	-	-
04/28	761	785	758	759	-1.3%	555,000	-	-8.77%	-	-
04/27	781	803	761	769	-2.16%	874,000	-	-7.9%	-	-
04/24	790	806	778	786	-2.96%	763,000	-	-6.09%	-	-
04/23	781	811	780	810	+5.19%	967,000	-	-3.23%	-	-
04/22	790	799	770	770	-3.75%	1,195,000	-	-8%	-	-
04/21	808	808	795	800	-2.32%	735,000	-	-4.65%	-	-
04/20	823	827	810	819	-2.73%	703,000	-	-2.15%	-	-
04/17	852	852	832	842	+1.2%	621,000	-	+0.72%	-	-
04/16	849	866	825	832	-0.6%	731,000	-	-0.12%	-	-
04/15	834	849	823	837	+0.72%	482,000	-	+0.84%	-	-
04/14	841	841	824	831	-0.84%	759,000	-	+0.61%	-	-
04/13	843	853	830	838	-0.36%	501,000	-	+1.95%	-	-
04/10	874	874	828	841	-1.64%	1,558,000	-	+2.69%	-	-
04/09	839	855	823	855	+0.83%	878,000	-	+4.91%	-	-
04/08	853	861	836	848	-1.74%	587,000	-	+4.82%	-	-
04/07	857	879	857	863	-0.23%	786,000	-	+7.47%	-	-
04/06	877	877	858	865	+1.29%	885,000	-	+8.67%	-	-

コムシス HD（1721）の株価チャート

2009/04/06～2009/08/28

株価推移

開示資料

決算

株式

チャート