コムシス HD（1721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/10/22

2009/05/29～2009/10/22

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
2009
10/22	924	938	919	938	+1.63%	845,700	-	-2.29%	-	-
10/21	925	936	917	923	-0.43%	811,900	-	-4.05%	-	-
10/20	928	936	914	927	+0.11%	753,200	-	-4.04%	-	-
10/19	927	930	910	926	-1.49%	1,013,400	-	-4.34%	-	-
10/16	948	960	935	940	-0.74%	968,700	-	-3.19%	-	-
10/15	942	958	936	947	+1.83%	810,900	-	-2.77%	-	-
10/14	933	938	923	930	+0.76%	1,021,300	-	-4.81%	-	-
10/13	912	926	902	923	+1.43%	894,000	-	-5.91%	-	-
10/09	911	921	904	910	+0.44%	1,699,700	-	-7.61%	-	-
10/08	911	917	898	906	-2.27%	1,316,700	-	-8.58%	-	-
10/07	922	930	911	927	-0.11%	830,800	-	-7.11%	-	-
10/06	928	935	913	928	-0.75%	792,900	-	-7.57%	-	-
10/05	930	942	926	935	-0.53%	742,000	-	-7.43%	-	-
10/02	968	972	925	940	-3.89%	1,652,900	-	-7.48%	-	-
10/01	985	985	969	978	-0.61%	641,500	-	-4.12%	-	-
09/30	974	988	974	984	0%	447,300	-	-3.91%	-	-
09/29	985	985	972	984	+1.55%	517,700	-	-4.19%	-	-
09/28	986	987	963	969	-2.71%	803,500	-	-5.92%	-	-
09/25	1,004	1,007	987	996	-1.48%	667,700	-	-3.58%	-	-
09/24	1,010	1,026	1,000	1,011	-1.37%	1,039,000	-	-2.32%	-	-
09/18	1,015	1,028	1,006	1,025	+0.99%	1,894,200	-	-1.25%	-	-
09/17	1,013	1,022	1,003	1,015	-0.78%	1,357,900	-	-2.4%	-	-
09/16	1,017	1,038	1,008	1,023	+0.69%	1,066,100	-	-2.01%	-	-
09/15	999	1,023	996	1,016	+1.8%	1,098,400	-	-2.96%	-	-
09/14	992	1,001	986	998	-0.3%	919,600	-	-5.04%	-	-
09/11	1,001	1,009	983	1,001	-0.5%	3,357,600	-	-4.94%	-	-
09/10	994	1,006	986	1,006	+1.41%	539,100	-	-4.91%	-	-
09/09	987	1,001	983	992	-0.1%	632,600	-	-6.5%	-	-
09/08	1,005	1,024	983	993	-3.03%	1,403,200	-	-6.85%	-	-
09/07	1,026	1,026	1,011	1,024	+1.79%	585,200	-	-4.39%	-	-
09/04	1,025	1,031	1,003	1,006	-2.8%	937,600	-	-6.33%	-	-
09/03	1,019	1,043	1,019	1,035	+0.98%	906,700	-	-3.99%	-	-
09/02	1,023	1,034	1,018	1,025	-3.57%	1,058,300	-	-5%	-	-
09/01	1,081	1,082	1,063	1,063	-1.12%	950,400	-	-1.57%	-	-
08/31	1,082	1,098	1,069	1,075	+0.56%	885,200	-	-0.46%	-	-
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%	-	-

コムシス HD（1721）の株価チャート

2009/05/29～2009/10/22

株価推移

開示資料

決算

株式

チャート