コムシス HD（1721）の株価チャート

2012/09/11

2012/04/19～2012/09/11

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
2012
09/11	1,037	1,045	1,030	1,042	+0.39%	786,700	-	+2.56%	-	-
09/10	1,053	1,053	1,034	1,038	-1.42%	827,300	-	+2.37%	-	-
09/07	1,060	1,061	1,045	1,053	+1.35%	1,426,200	-	+3.95%	-	-
09/06	1,029	1,042	1,025	1,039	+0.97%	1,140,000	-	+2.97%	-	-
09/05	1,025	1,031	1,016	1,029	+1.28%	976,000	-	+2.18%	-	-
09/04	1,016	1,028	1,009	1,016	+1.3%	870,400	-	+1.2%	-	-
09/03	999	1,012	991	1,003	+0.3%	735,200	-	0%	-	-
08/31	1,004	1,014	992	1,000	-0.89%	611,500	-	-0.2%	-	-
08/30	1,017	1,026	1,000	1,009	-0.2%	479,500	-	+0.9%	-	-
08/29	1,005	1,014	999	1,011	+1.2%	658,700	-	+1.4%	-	-
08/28	1,010	1,012	994	999	-0.4%	640,700	-	+0.5%	-	-
08/27	1,015	1,020	1,002	1,003	+0.3%	476,600	-	+1.11%	-	-
08/24	999	1,003	992	1,000	-0.89%	542,100	-	+1.01%	-	-
08/23	1,001	1,014	998	1,009	+0.5%	1,060,100	-	+2.13%	-	-
08/22	1,005	1,005	994	1,004	+0.3%	604,900	-	+1.72%	-	-
08/21	1,005	1,011	1,000	1,001	+0.4%	505,300	-	+1.62%	-	-
08/20	999	1,006	992	997	-0.4%	759,900	-	+1.22%	-	-
08/17	1,008	1,016	999	1,001	-0.99%	630,800	-	+1.73%	-	-
08/16	1,008	1,015	998	1,011	+1.1%	780,300	-	+2.95%	-	-
08/15	1,013	1,021	990	1,000	-1.19%	1,102,700	-	+2.04%	-	-
08/14	1,033	1,044	990	1,012	-1.65%	1,965,500	-	+3.48%	-	-
08/13	1,040	1,040	1,022	1,029	-1.25%	733,100	-	+5.54%	-	-
08/10	1,031	1,050	1,027	1,042	+0.87%	1,135,100	-	+7.2%	-	-
08/09	1,012	1,048	1,008	1,033	+1.47%	1,312,400	-	+6.71%	-	-
08/08	1,010	1,029	1,010	1,018	+1.7%	1,189,200	-	+5.49%	-	-
08/07	1,003	1,010	992	1,001	-0.79%	546,800	-	+4.05%	-	-
08/06	978	1,018	977	1,009	+4.99%	1,010,900	-	+5.1%	-	-
08/03	958	967	947	961	-0.62%	728,600	-	+0.42%	-	-
08/02	971	977	961	967	-0.92%	887,400	-	+1.26%	-	-
08/01	972	981	967	976	-0.41%	580,000	-	+2.41%	-	-
07/31	970	986	963	980	+1.03%	714,900	-	+3.27%	-	-
07/30	957	972	950	970	+1.78%	547,500	-	+2.65%	-	-
07/27	948	963	942	953	+1.6%	621,900	-	+1.17%	-	-
07/26	932	940	924	938	+1.3%	897,300	-	-0.21%	-	-
07/25	944	944	923	926	-2.73%	1,135,000	-	-1.28%	-	-
07/24	949	956	942	952	+0.32%	668,000	-	+1.71%	-	-
07/23	958	960	945	949	-1.86%	576,300	-	+1.71%	-	-
07/20	979	987	961	967	-0.82%	654,600	-	+3.98%	-	-
07/19	978	993	972	975	+0.93%	671,200	-	+5.18%	-	-
07/18	999	999	965	966	-2.13%	903,500	-	+4.66%	-	-
07/17	973	1,000	969	987	+1.33%	916,500	-	+7.4%	-	-
07/13	955	976	953	974	+2.2%	942,000	-	+6.45%	-	-
07/12	969	973	950	953	-1.04%	651,300	-	+4.73%	-	-
07/11	951	965	949	963	+1.16%	645,100	-	+6.29%	-	-
07/10	945	971	945	952	+0.74%	686,000	-	+5.54%	-	-
07/09	935	951	930	945	+0.96%	702,300	-	+5.23%	-	-
07/06	941	942	929	936	-0.85%	1,058,900	-	+4.82%	-	-
07/05	959	959	942	944	-1.56%	500,200	-	+6.19%	-	-
07/04	960	964	946	959	+0.21%	725,000	-	+8.36%	-	-
07/03	939	958	937	957	+2.24%	718,700	-	+8.75%	-	-
07/02	937	940	930	936	+0.21%	418,400	-	+6.97%	-	-
06/29	914	937	911	934	+1.52%	768,200	-	+7.23%	-	-
06/28	911	923	905	920	+0.99%	727,200	-	+6.11%	-	-
06/27	884	913	879	911	+3.29%	729,000	-	+5.56%	-	-
06/26	878	888	876	882	-0.23%	580,200	-	+2.68%	-	-
06/25	888	891	881	884	-0.45%	529,100	-	+3.15%	-	-
06/22	885	896	885	888	-0.56%	557,400	-	+3.98%	-	-
06/21	882	898	880	893	+0.9%	769,900	-	+4.94%	-	-
06/20	881	890	875	885	+0.91%	586,900	-	+4.36%	-	-
06/19	885	893	876	877	-0.79%	761,800	-	+4.03%	-	-
06/18	881	887	874	884	+0.91%	680,500	-	+5.24%	-	-
06/15	883	891	874	876	-0.79%	688,300	-	+4.78%	-	-
06/14	885	891	877	883	-0.23%	1,027,900	-	+6.13%	-	-
06/13	881	893	878	885	+0.68%	666,500	-	+6.76%	-	-
06/12	876	883	866	879	+0.34%	1,070,300	-	+6.55%	-	-
06/11	868	880	863	876	+2.58%	885,900	-	+6.7%	-	-
06/08	858	861	842	854	-0.35%	2,738,700	-	+4.53%	-	-
06/07	856	860	853	857	+1.18%	646,500	-	+5.02%	-	-
06/06	854	857	844	847	-0.59%	1,155,100	-	+4.18%	-	-
06/05	838	856	834	852	+2.28%	1,048,900	-	+4.93%	-	-
06/04	818	833	812	833	0%	817,200	-	+2.71%	-	-
06/01	831	837	825	833	+0.24%	788,600	-	+2.71%	-	-
05/31	827	834	815	831	-0.84%	998,400	-	+2.59%	-	-
05/30	835	842	829	838	0%	626,500	-	+3.46%	-	-
05/29	840	840	828	838	-0.24%	819,900	-	+3.58%	-	-
05/28	841	845	833	840	+0.48%	632,100	-	+3.96%	-	-
05/25	831	840	824	836	+1.7%	721,300	-	+3.47%	-	-
05/24	815	834	809	822	+1.11%	1,168,800	-	+1.73%	-	-
05/23	814	822	809	813	-0.73%	886,700	-	+0.62%	-	-
05/22	824	830	812	819	-0.12%	535,800	-	+1.24%	-	-
05/21	821	832	817	820	+2.37%	960,800	-	+1.36%	-	-
05/18	800	813	797	801	-1.23%	1,007,900	-	-0.99%	-	-
05/17	781	815	781	811	+3.97%	1,535,100	-	0%	-	-
05/16	790	797	775	780	-1.89%	888,800	-	-3.94%	-	-
05/15	781	804	777	795	+1.66%	833,000	-	-2.45%	-	-
05/14	791	796	777	782	-0.26%	493,400	-	-4.4%	-	-
05/11	810	812	779	784	-2.37%	1,157,500	-	-4.51%	-	-
05/10	755	820	755	803	+4.29%	1,362,000	-	-2.67%	-	-
05/09	783	786	769	770	-2.53%	553,000	-	-7%	-	-
05/08	795	795	786	790	+0.25%	487,100	-	-5.16%	-	-
05/07	781	792	776	788	-2.23%	417,500	-	-5.97%	-	-
05/02	807	810	802	806	+0.12%	499,700	-	-4.28%	-	-
05/01	804	814	802	805	-0.37%	424,400	-	-4.85%	-	-
04/27	825	833	805	808	-2.65%	1,108,500	-	-4.83%	-	-
04/26	834	838	825	830	+0.85%	480,700	-	-2.7%	-	-
04/25	822	824	814	823	+0.98%	474,900	-	-3.86%	-	-
04/24	816	820	813	815	-0.73%	481,200	-	-5.23%	-	-
04/23	821	830	819	821	0%	361,800	-	-4.98%	-	-
04/20	820	826	815	821	+0.12%	536,300	-	-5.31%	-	-
04/19	826	832	819	820	-1.68%	708,600	-	-5.86%	-	-

コムシス HD（1721）の株価チャート

2012/04/19～2012/09/11

株価推移

開示資料

決算

株式

チャート