コムシス HD（1721）の株価チャート

2011/10/06

2011/05/17～2011/10/06

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
10/06	770	779	769	777	+2.37%	387,000	-	+2.37%	-	-
10/05	756	764	753	759	-0.13%	723,700	-	0%	-	-
10/04	757	764	752	760	-0.13%	753,600	-	+0.13%	-	-
10/03	758	765	752	761	-1.3%	691,300	-	+0.26%	-	-
09/30	762	774	758	771	+0.92%	562,900	1125億4895万	+1.58%	15.69	0.69
09/29	729	765	729	764	+2.69%	510,000	-	+0.66%	-	-
09/28	741	751	738	744	+0.54%	451,800	-	-1.98%	-	-
09/27	733	740	729	740	+3.35%	599,200	-	-2.37%	-	-
09/26	738	747	716	716	-3.76%	996,400	-	-5.42%	-	-
09/22	754	760	743	744	-2.23%	891,800	-	-1.85%	-	-
09/21	767	770	760	761	-0.52%	288,900	-	+0.4%	-	-
09/20	759	770	759	765	-1.16%	403,500	-	+1.06%	-	-
09/16	772	774	768	774	+2.11%	480,400	-	+2.38%	-	-
09/15	760	765	753	758	+1.47%	640,900	-	+0.4%	-	-
09/14	763	766	746	747	-1.58%	544,200	-	-1.06%	-	-
09/13	756	761	751	759	+1.2%	523,100	-	+0.8%	-	-
09/12	755	760	749	750	-2.85%	720,000	-	-0.13%	-	-
09/09	767	776	765	772	0%	2,615,300	-	+3.07%	-	-
09/08	753	774	753	772	+2.12%	460,200	-	+3.35%	-	-
09/07	760	765	744	756	+0.53%	806,500	-	+1.2%	-	-
09/06	758	761	750	752	-1.83%	622,700	-	+0.8%	-	-
09/05	766	769	761	766	-0.65%	405,500	-	+2.54%	-	-
09/02	763	775	761	771	-0.77%	373,400	-	+3.07%	-	-
09/01	779	783	771	777	+1.17%	584,100	-	+3.88%	-	-
08/31	768	773	763	768	-0.65%	425,400	-	+2.81%	-	-
08/30	778	783	765	773	+1.31%	814,900	-	+3.34%	-	-
08/29	751	768	750	763	+1.46%	677,400	-	+1.87%	-	-
08/26	760	763	751	752	-1.7%	677,900	-	+0.4%	-	-
08/25	765	772	762	765	+0.92%	886,300	-	+1.86%	-	-
08/24	761	766	753	758	-0.26%	984,000	-	+0.93%	-	-
08/23	737	761	736	760	+4.83%	1,385,700	-	+1.06%	-	-
08/22	719	731	717	725	+0.97%	874,300	-	-3.72%	-	-
08/19	719	727	715	718	-2.18%	731,200	-	-4.9%	-	-
08/18	742	746	732	734	-1.08%	974,900	-	-3.17%	-	-
08/17	734	748	731	742	-0.67%	1,044,000	-	-2.37%	-	-
08/16	746	752	740	747	-0.27%	859,500	-	-1.97%	-	-
08/15	759	762	734	749	+0.54%	1,090,900	-	-1.96%	-	-
08/12	749	752	735	745	0%	1,048,500	-	-2.87%	-	-
08/11	728	753	716	745	+4.49%	1,165,100	-	-3.12%	-	-
08/10	720	724	708	713	+1.86%	794,600	-	-7.64%	-	-
08/09	683	702	667	700	-0.99%	1,065,200	-	-9.79%	-	-
08/08	713	720	707	707	-2.35%	707,900	-	-9.36%	-	-
08/05	726	729	718	724	-4.49%	803,100	-	-7.65%	-	-
08/04	763	766	752	758	+1.34%	668,000	-	-3.68%	-	-
08/03	752	756	746	748	-2.48%	641,900	-	-5.2%	-	-
08/02	771	775	764	767	-2.17%	602,400	-	-2.91%	-	-
08/01	776	788	772	784	+2.08%	614,200	-	-0.76%	-	-
07/29	763	771	759	768	+0.66%	729,200	-	-2.78%	-	-
07/28	772	773	760	763	-2.8%	629,600	-	-3.54%	-	-
07/27	790	790	781	785	-1.26%	691,600	-	-0.76%	-	-
07/26	787	797	782	795	+1.4%	640,700	-	+0.63%	-	-
07/25	779	788	777	784	-0.13%	327,000	-	-0.63%	-	-
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%	-	-

コムシス HD（1721）の株価チャート

2011/05/17～2011/10/06

株価推移

開示資料

決算

株式

チャート