コムシス HD（1721）の株価チャート

2010/10/22

2010/06/01～2010/10/22

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
2010
10/22	765	770	756	761	+0.26%	437,600	-	-1.93%	-	-
10/21	771	779	749	759	+0.26%	659,300	-	-2.06%	-	-
10/20	764	766	750	757	-2.82%	652,200	-	-2.2%	-	-
10/19	771	782	767	779	+0.78%	333,200	-	+0.78%	-	-
10/18	775	780	767	773	-0.26%	266,200	-	+0.13%	-	-
10/15	779	783	770	775	-1.9%	557,300	-	+0.65%	-	-
10/14	785	794	777	790	+2.6%	700,600	-	+2.73%	-	-
10/13	779	782	769	770	+0.52%	521,200	-	+0.26%	-	-
10/12	794	794	766	766	-3.89%	861,800	-	-0.13%	-	-
10/08	786	809	781	797	+1.66%	1,229,700	-	+4.05%	-	-
10/07	749	785	748	784	+0.64%	663,900	-	+2.62%	-	-
10/06	769	782	762	779	+2.23%	679,500	-	+2.37%	-	-
10/05	750	768	746	762	+1.46%	650,000	-	+0.26%	-	-
10/04	758	772	751	751	-1.31%	613,100	-	-1.05%	-	-
10/01	779	780	759	761	-0.52%	893,400	-	+0.4%	-	-
09/30	780	785	764	765	-2.42%	503,500	-	+1.19%	-	-
09/29	782	793	780	784	+1.16%	820,100	-	+3.98%	-	-
09/28	787	789	772	775	-2.39%	432,200	-	+2.92%	-	-
09/27	792	797	783	794	+0.38%	476,700	-	+5.73%	-	-
09/24	782	802	776	791	+0.13%	780,700	-	+5.47%	-	-
09/22	790	796	787	790	+0.13%	436,600	-	+5.47%	-	-
09/21	791	796	786	789	-0.63%	393,200	-	+5.48%	-	-
09/17	785	796	782	794	+2.45%	607,200	-	+6.15%	-	-
09/16	784	790	768	775	+0.78%	784,500	-	+3.89%	-	-
09/15	742	776	734	769	+3.78%	1,233,400	-	+3.08%	-	-
09/14	744	748	735	741	-0.4%	400,600	-	-0.8%	-	-
09/13	741	752	740	744	+0.95%	560,000	-	-0.8%	-	-
09/10	733	749	728	737	+0.41%	2,074,300	-	-2.25%	-	-
09/09	751	751	733	734	+0.69%	654,000	-	-3.17%	-	-
09/08	733	735	728	729	-2.54%	592,400	-	-4.46%	-	-
09/07	758	758	746	748	-2.35%	454,200	-	-2.48%	-	-
09/06	755	769	747	766	+1.59%	654,200	-	-0.65%	-	-
09/03	750	755	743	754	+1.48%	375,300	-	-2.46%	-	-
09/02	737	745	728	743	+1.92%	540,500	-	-4.25%	-	-
09/01	721	730	710	729	+1.25%	602,700	-	-6.54%	-	-
08/31	739	742	720	720	-4.51%	459,600	-	-8.16%	-	-
08/30	745	765	743	754	+3.29%	513,300	-	-4.31%	-	-
08/27	713	732	710	730	+1.11%	502,500	-	-7.59%	-	-
08/26	722	728	716	722	+1.12%	620,100	-	-9.07%	-	-
08/25	712	726	708	714	-1.79%	719,400	-	-10.41%	-	-
08/24	735	736	724	727	-2.28%	461,500	-	-9.13%	-	-
08/23	748	752	740	744	-0.4%	606,500	-	-7.35%	-	-
08/20	760	764	745	747	-2.61%	540,200	-	-7.2%	-	-
08/19	764	773	763	767	-0.26%	316,000	-	-5.07%	-	-
08/18	767	773	757	769	+0.65%	505,700	-	-5.06%	-	-
08/17	756	767	752	764	-0.39%	563,000	-	-5.8%	-	-
08/16	758	771	755	767	+0.79%	770,800	-	-5.54%	-	-
08/13	768	789	759	761	-1.42%	1,465,300	-	-6.4%	-	-
08/12	758	776	758	772	-1.66%	950,600	-	-5.16%	-	-
08/11	810	812	785	785	-5.99%	801,500	-	-3.68%	-	-
08/10	845	850	830	835	+0.12%	436,500	-	+2.45%	-	-
08/09	834	837	831	834	-1.3%	416,100	-	+2.71%	-	-
08/06	830	846	830	845	+0.72%	344,700	-	+4.32%	-	-
08/05	839	844	827	839	+0.84%	723,900	-	+3.97%	-	-
08/04	835	836	823	832	-1.42%	646,400	-	+3.35%	-	-
08/03	838	848	828	844	+1.81%	816,100	-	+4.84%	-	-
08/02	830	842	823	829	0%	615,800	-	+3.24%	-	-
07/30	826	833	815	829	-0.12%	847,700	-	+3.37%	-	-
07/29	825	834	822	830	-0.95%	357,200	-	+3.49%	-	-
07/28	834	846	829	838	+2.07%	600,100	-	+4.49%	-	-
07/27	818	822	813	821	+0.49%	288,900	-	+2.37%	-	-
07/26	820	823	814	817	+0.37%	238,700	-	+1.87%	-	-
07/23	815	819	808	814	+2.01%	578,800	-	+1.5%	-	-
07/22	795	801	791	798	+0.38%	579,300	-	-0.62%	-	-
07/21	800	804	785	795	+0.38%	600,300	-	-1%	-	-
07/20	787	802	778	792	-1.25%	363,900	-	-1.37%	-	-
07/16	823	826	799	802	-2.43%	853,300	-	-0.25%	-	-
07/15	805	823	800	822	+0.74%	827,600	-	+2.37%	-	-
07/14	804	817	801	816	+4.08%	698,500	-	+1.87%	-	-
07/13	795	798	784	784	-1.63%	376,000	-	-1.75%	-	-
07/12	790	806	787	797	+0.13%	406,100	-	+0.25%	-	-
07/09	802	802	789	796	+0.51%	922,600	-	+0.38%	-	-
07/08	795	796	783	792	+1.54%	615,500	-	+0.13%	-	-
07/07	782	782	772	780	-0.89%	488,600	-	-1.27%	-	-
07/06	761	790	756	787	+1.81%	654,000	-	-0.13%	-	-
07/05	780	782	767	773	+0.39%	528,100	-	-1.9%	-	-
07/02	774	780	766	770	-0.77%	762,600	-	-2.16%	-	-
07/01	785	791	772	776	-3%	866,700	-	-1.4%	-	-
06/30	810	813	800	800	-1.6%	1,004,200	-	+1.91%	-	-
06/29	803	817	797	813	+1.12%	923,900	-	+3.83%	-	-
06/28	818	818	802	804	-0.25%	532,900	-	+3.08%	-	-
06/25	809	818	803	806	-2.66%	834,100	-	+3.47%	-	-
06/24	830	842	823	828	-0.12%	413,200	-	+6.43%	-	-
06/23	821	833	815	829	-0.12%	634,200	-	+6.56%	-	-
06/22	824	837	823	830	-0.95%	781,900	-	+6.68%	-	-
06/21	834	842	828	838	+2.2%	526,900	-	+7.71%	-	-
06/18	817	824	808	820	+0.12%	1,039,400	-	+5.4%	-	-
06/17	801	821	801	819	+0.99%	956,600	-	+5.13%	-	-
06/16	811	814	804	811	+1.88%	1,288,300	-	+3.97%	-	-
06/15	807	807	794	796	-1.24%	1,239,800	-	+1.79%	-	-
06/14	783	809	781	806	+3.2%	1,406,200	-	+2.81%	-	-
06/11	791	791	774	781	+1.83%	4,634,200	-	-0.51%	-	-
06/10	744	768	734	767	+4.35%	1,520,800	-	-2.42%	-	-
06/09	722	738	720	735	+0.27%	1,078,800	-	-6.96%	-	-
06/08	714	736	711	733	+1.1%	1,022,500	-	-7.91%	-	-
06/07	741	744	724	725	-4.1%	990,600	-	-9.49%	-	-
06/04	748	759	747	756	-0.13%	935,600	-	-6.55%	-	-
06/03	755	764	747	757	+0.8%	1,177,400	-	-7.23%	-	-
06/02	749	762	747	751	-1.7%	1,195,200	-	-8.64%	-	-
06/01	773	773	756	764	-0.39%	669,900	-	-7.73%	-	-

コムシス HD（1721）の株価チャート

2010/06/01～2010/10/22

株価推移

開示資料

決算

株式

チャート