コムシス HD（1721）の株価チャート

2011/07/22

2011/02/25～2011/07/22

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
2011
07/22	781	789	780	785	+2.08%	676,200	-	-0.25%	-	-
07/21	772	775	761	769	-1.54%	1,406,300	-	-2.16%	-	-
07/20	789	793	779	781	-0.13%	672,900	-	-0.51%	-	-
07/19	783	786	780	782	-0.51%	192,700	-	-0.38%	-	-
07/15	788	792	780	786	+0.77%	806,300	-	+0.26%	-	-
07/14	792	793	778	780	-2.38%	1,080,000	-	-0.38%	-	-
07/13	783	800	782	799	+1.27%	389,500	-	+2.04%	-	-
07/12	789	793	783	789	-1.74%	421,300	-	+1.02%	-	-
07/11	804	805	795	803	-1.11%	425,300	-	+3.08%	-	-
07/08	824	824	808	812	+0.37%	819,100	-	+4.5%	-	-
07/07	793	814	793	809	+0.25%	576,100	-	+4.39%	-	-
07/06	806	809	795	807	-0.49%	664,500	-	+4.26%	-	-
07/05	810	815	803	811	-0.37%	334,600	-	+4.92%	-	-
07/04	818	819	810	814	+1.24%	367,600	-	+5.3%	-	-
07/01	812	812	799	804	+0.12%	331,400	-	+4.28%	-	-
06/30	788	808	784	803	+2.16%	822,400	1172億2024万	+4.29%	16.34	0.72
06/29	796	796	779	786	+0.38%	474,600	-	+2.21%	-	-
06/28	782	786	777	783	+1.03%	375,900	-	+1.82%	-	-
06/27	778	781	773	775	-1.15%	324,600	-	+0.78%	-	-
06/24	778	788	776	784	+0.9%	440,600	-	+1.82%	-	-
06/23	768	782	766	777	-0.26%	538,600	-	+0.78%	-	-
06/22	770	782	766	779	+2.77%	748,500	-	+0.78%	-	-
06/21	759	762	751	758	+0.66%	653,700	-	-2.19%	-	-
06/20	748	757	747	753	+2.03%	483,500	-	-3.09%	-	-
06/17	765	766	738	738	-2.38%	787,500	-	-5.38%	-	-
06/16	757	765	754	756	-1.56%	430,500	-	-3.45%	-	-
06/15	775	777	766	768	-0.52%	467,600	-	-2.17%	-	-
06/14	770	776	762	772	+1.18%	608,200	-	-2.15%	-	-
06/13	751	765	746	763	+0.13%	367,200	-	-3.78%	-	-
06/10	770	782	760	762	0%	2,697,200	-	-4.27%	-	-
06/09	759	763	754	762	+1.2%	1,061,200	-	-4.75%	-	-
06/08	753	758	749	753	-0.13%	441,000	-	-6.34%	-	-
06/07	746	755	740	754	+1.34%	815,300	-	-6.68%	-	-
06/06	754	760	744	744	-1.85%	906,100	-	-8.15%	-	-
06/03	771	782	757	758	-2.82%	1,134,800	-	-6.65%	-	-
06/02	779	786	773	780	-1.89%	1,153,300	-	-4.18%	-	-
06/01	795	797	784	795	+0.38%	765,400	-	-2.57%	-	-
05/31	779	795	767	792	+1.15%	919,200	-	-3.06%	-	-
05/30	771	784	764	783	+0.77%	611,500	-	-4.4%	-	-
05/27	773	787	764	777	-0.77%	832,600	-	-5.24%	-	-
05/26	775	786	770	783	+0.9%	754,500	-	-4.63%	-	-
05/25	788	788	771	776	-2.27%	683,600	-	-5.6%	-	-
05/24	781	795	777	794	+0.63%	729,600	-	-3.52%	-	-
05/23	805	805	788	789	-3.43%	925,600	-	-4.13%	-	-
05/20	819	827	811	817	0%	359,800	-	-0.73%	-	-
05/19	823	829	812	817	-0.73%	522,500	-	-0.73%	-	-
05/18	822	828	816	823	+0.24%	359,400	-	0%	-	-
05/17	807	824	805	821	+1.11%	619,100	-	-0.24%	-	-
05/16	813	818	805	812	-0.73%	513,500	-	-1.34%	-	-
05/13	829	841	809	818	-0.61%	1,442,400	-	-0.61%	-	-
05/12	828	833	819	823	-4.52%	1,237,100	-	0%	-	-
05/11	866	866	853	862	+0.35%	514,200	-	+4.61%	-	-
05/10	843	865	843	859	+1.18%	416,000	-	+4.37%	-	-
05/09	850	855	846	849	-1.05%	436,800	-	+3.28%	-	-
05/06	850	864	846	858	-0.81%	638,500	-	+4.63%	-	-
05/02	861	872	856	865	+2.25%	664,100	-	+5.75%	-	-
04/28	830	853	827	846	+3.17%	1,531,300	-	+3.55%	-	-
04/27	798	825	798	820	+3.67%	1,124,200	-	+0.74%	-	-
04/26	801	803	785	791	-2.59%	1,091,800	-	-2.47%	-	-
04/25	816	824	811	812	-0.98%	367,000	-	+0.37%	-	-
04/22	818	825	813	820	-0.61%	420,700	-	+1.99%	-	-
04/21	832	833	819	825	-0.24%	465,900	-	+3.51%	-	-
04/20	821	832	818	827	+2.61%	1,180,000	-	+4.68%	-	-
04/19	797	809	795	806	+0.5%	667,700	-	+2.94%	-	-
04/18	802	808	801	802	-0.5%	290,900	-	+2.69%	-	-
04/15	804	811	797	806	-0.37%	482,000	-	+3.33%	-	-
04/14	801	813	799	809	+0.87%	798,400	-	+3.72%	-	-
04/13	794	809	791	802	+0.88%	637,600	-	+2.82%	-	-
04/12	800	811	792	795	-2.33%	861,800	-	+1.79%	-	-
04/11	821	829	812	814	-0.97%	417,400	-	+4.23%	-	-
04/08	807	827	792	822	+2.24%	1,759,300	-	+5.25%	-	-
04/07	815	821	799	804	-2.07%	660,400	-	+2.94%	-	-
04/06	832	842	818	821	-0.24%	861,700	-	+5.12%	-	-
04/05	822	829	810	823	-0.24%	1,017,500	-	+5.24%	-	-
04/04	836	840	822	825	-1.32%	614,800	-	+5.5%	-	-
04/01	840	852	828	836	-0.59%	1,014,700	-	+6.91%	-	-
03/31	843	845	817	841	0%	1,521,400	1227億6665万	+7.54%	12.86	0.76
03/30	800	841	795	841	+5.39%	1,594,300	-	+7.68%	-	-
03/29	789	807	782	798	-0.99%	1,712,600	-	+2.18%	-	-
03/28	820	820	795	806	-2.54%	1,341,200	-	+3.07%	-	-
03/25	823	830	802	827	+6.3%	2,832,200	-	+5.48%	-	-
03/24	752	785	751	778	+4.85%	1,602,100	-	-0.89%	-	-
03/23	742	761	732	742	0%	2,416,600	-	-5.84%	-	-
03/22	700	748	700	742	+9.12%	2,273,100	-	-6.43%	-	-
03/18	660	695	658	680	+3.34%	1,641,900	-	-14.79%	-	-
03/17	646	672	623	658	+1.86%	2,566,200	-	-18.36%	-	-
03/16	656	659	614	646	0%	2,975,500	-	-20.74%	-	-
03/15	763	773	620	646	-15.33%	2,127,200	-	-21.7%	-	-
03/14	771	810	760	763	-2.18%	2,020,800	-	-8.51%	-	-
03/11	784	798	779	780	-2.01%	3,356,900	-	-7.03%	-	-
03/10	821	823	795	796	-2.93%	589,100	-	-5.46%	-	-
03/09	822	827	818	820	+1.36%	747,700	-	-2.96%	-	-
03/08	798	810	798	809	+1.38%	630,700	-	-4.37%	-	-
03/07	813	815	793	798	-2.56%	881,900	-	-5.9%	-	-
03/04	833	834	817	819	+0.12%	562,100	-	-3.76%	-	-
03/03	810	818	801	818	+0.99%	737,400	-	-4.1%	-	-
03/02	823	828	810	810	-3.34%	813,900	-	-5.26%	-	-
03/01	839	840	831	838	+0.96%	829,500	-	-2.22%	-	-
02/28	827	831	813	830	-0.36%	1,040,900	-	-3.26%	-	-
02/25	833	838	819	833	+0.73%	760,600	-	-3.03%	-	-

コムシス HD（1721）の株価チャート

2011/02/25～2011/07/22

株価推移

開示資料

決算

株式

チャート