コムシス HD（1721）の株価チャート

2010/01/27

2009/08/27～2010/01/27

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
2010
01/27	901	920	901	910	+1.11%	932,900	-	-4.61%	-	-
01/26	894	912	894	900	-0.55%	942,400	-	-5.76%	-	-
01/25	922	922	890	905	-0.22%	791,700	-	-5.43%	-	-
01/22	915	927	900	907	-3.92%	982,200	-	-5.32%	-	-
01/21	954	954	924	944	+0.53%	1,420,200	-	-1.67%	-	-
01/20	946	949	936	939	+0.54%	529,400	-	-2.09%	-	-
01/19	948	948	931	934	-0.32%	426,500	-	-2.51%	-	-
01/18	932	943	926	937	-1.37%	1,302,900	-	-2.09%	-	-
01/15	945	964	940	950	-2.56%	1,397,500	-	-0.73%	-	-
01/14	984	992	967	975	+0.31%	600,200	-	+1.99%	-	-
01/13	980	987	963	972	-1.82%	630,300	-	+1.99%	-	-
01/12	1,000	1,004	983	990	-0.6%	611,700	-	+4.1%	-	-
01/08	994	1,002	981	996	+1.74%	1,462,800	-	+5.17%	-	-
01/07	975	990	975	979	-1.11%	336,000	-	+3.93%	-	-
01/06	975	993	967	990	+1.64%	592,100	-	+5.66%	-	-
01/05	984	987	968	974	-0.92%	449,100	-	+4.73%	-	-
01/04	987	997	980	983	+0.92%	262,200	-	+6.27%	-	-
2009
12/30	983	989	974	974	-0.31%	459,500	-	+5.98%	-	-
12/29	974	985	968	977	+0.41%	715,800	-	+6.78%	-	-
12/28	957	980	957	973	+1.78%	473,100	-	+6.92%	-	-
12/25	962	965	948	956	-0.52%	381,000	-	+5.52%	-	-
12/24	951	967	950	961	+2.02%	829,700	-	+6.42%	-	-
12/22	938	942	927	942	+0.11%	729,200	-	+4.78%	-	-
12/21	940	943	931	941	+0.32%	333,000	-	+5.02%	-	-
12/18	936	948	925	938	-0.11%	485,900	-	+5.04%	-	-
12/17	950	954	939	939	-0.74%	511,500	-	+5.39%	-	-
12/16	953	960	942	946	+0.32%	607,400	-	+6.53%	-	-
12/15	944	949	937	943	-0.11%	442,300	-	+6.55%	-	-
12/14	941	947	933	944	+1.18%	748,000	-	+7.03%	-	-
12/11	920	938	912	933	+1.97%	2,734,000	-	+6.02%	-	-
12/10	909	924	904	915	+0.66%	722,100	-	+4.21%	-	-
12/09	922	924	909	909	-1.62%	749,500	-	+3.77%	-	-
12/08	920	926	913	924	-0.54%	709,500	-	+5.6%	-	-
12/07	910	931	908	929	+2.31%	1,104,400	-	+6.29%	-	-
12/04	902	910	893	908	-0.44%	720,200	-	+4.01%	-	-
12/03	881	912	881	912	+3.64%	966,200	-	+4.47%	-	-
12/02	878	884	869	880	0%	775,400	-	+0.69%	-	-
12/01	849	881	836	880	+4.51%	1,345,400	-	+0.46%	-	-
11/30	825	845	820	842	+2.43%	828,400	-	-4.21%	-	-
11/27	817	833	816	822	-2.95%	963,100	-	-6.91%	-	-
11/26	840	852	833	847	-0.24%	745,700	-	-4.51%	-	-
11/25	853	861	843	849	-1.05%	770,900	-	-4.61%	-	-
11/24	864	867	857	858	-1.04%	563,300	-	-3.92%	-	-
11/20	860	870	858	867	-0.34%	551,600	-	-3.34%	-	-
11/19	875	881	869	870	+0.58%	831,600	-	-3.33%	-	-
11/18	870	880	864	865	-0.35%	607,200	-	-4.1%	-	-
11/17	886	891	866	868	-1.14%	706,200	-	-4.09%	-	-
11/16	881	881	866	878	+0.8%	551,500	-	-3.09%	-	-
11/13	860	881	860	871	+0.58%	913,700	-	-3.97%	-	-
11/12	878	879	862	866	-0.8%	579,000	-	-4.84%	-	-
11/11	890	898	870	873	-1.24%	664,100	-	-4.28%	-	-
11/10	872	888	868	884	+1.84%	827,200	-	-3.39%	-	-
11/09	869	880	866	868	-1.25%	640,000	-	-5.34%	-	-
11/06	885	892	876	879	+0.46%	960,000	-	-4.56%	-	-
11/05	874	875	856	875	-1.02%	902,700	-	-5.41%	-	-
11/04	873	884	858	884	+1.38%	684,400	-	-4.95%	-	-
11/02	872	874	860	872	-3.54%	1,212,500	-	-6.54%	-	-
10/30	900	904	877	904	+0.89%	863,400	-	-3.62%	-	-
10/29	898	910	888	896	-2.4%	1,156,500	-	-4.88%	-	-
10/28	916	922	911	918	-0.76%	600,800	-	-3.16%	-	-
10/27	933	941	921	925	-2.53%	542,600	-	-2.73%	-	-
10/26	952	965	936	949	-0.21%	689,300	-	-0.63%	-	-
10/23	948	960	942	951	+1.39%	874,500	-	-0.73%	-	-
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%	-	-

コムシス HD（1721）の株価チャート

2009/08/27～2010/01/27

株価推移

開示資料

決算

株式

チャート