コムシス HD（1721）の株価チャート

2017/01/18

2016/08/19～2017/01/18

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
2017
01/18	2,112	2,116	2,082	2,100	+0.24%	382,900	2961億	-1.22%	17.51	1.26
01/17	2,147	2,147	2,095	2,095	-1.92%	361,200	2953億9500万	-1.32%	17.47	1.25
01/16	2,134	2,148	2,121	2,136	+0.05%	325,800	3011億7600万	+0.85%	17.81	1.28
01/13	2,120	2,146	2,110	2,135	+0.05%	598,400	3010億3500万	+1.09%	17.8	1.28
01/12	2,167	2,167	2,122	2,134	-1.16%	375,500	3008億9400万	+1.38%	17.79	1.28
01/11	2,159	2,174	2,152	2,159	+0.09%	301,200	3044億1900万	+2.91%	18	1.29
01/10	2,147	2,167	2,131	2,157	-0.74%	613,300	3041億3700万	+3.16%	17.99	1.29
01/06	2,147	2,178	2,144	2,173	+1.26%	573,700	3063億9300万	+4.32%	18.12	1.3
01/05	2,194	2,194	2,144	2,146	-1.87%	624,900	3025億8600万	+3.47%	17.89	1.28
01/04	2,154	2,198	2,147	2,187	+2.15%	510,500	3083億6700万	+5.86%	18.24	1.31
2016
12/30	2,120	2,153	2,120	2,141	+0.23%	343,900	3018億8100万	+4.18%	17.85	1.28
12/29	2,145	2,161	2,133	2,136	-0.74%	332,300	3011億7600万	+4.4%	17.81	1.28
12/28	2,131	2,156	2,125	2,152	+1.7%	376,100	3034億3200万	+5.65%	17.94	1.29
12/27	2,119	2,123	2,109	2,116	-0.47%	369,900	2983億5600万	+4.39%	17.64	1.27
12/26	2,087	2,134	2,076	2,126	-0.09%	401,100	2997億6600万	+5.4%	17.73	1.27
12/22	2,121	2,135	2,104	2,128	-0.14%	368,900	3000億4800万	+6.13%	17.74	1.27
12/21	2,143	2,155	2,120	2,131	+0.09%	592,300	3004億7100万	+6.87%	17.77	1.28
12/20	2,112	2,132	2,100	2,129	+0.47%	368,200	3001億8900万	+7.47%	17.75	1.27
12/19	2,123	2,130	2,105	2,119	-0.09%	476,300	2987億7900万	+7.67%	17.67	1.27
12/16	2,128	2,135	2,109	2,121	+0.47%	547,700	2990億6100万	+8.49%	17.69	1.27
12/15	2,124	2,140	2,101	2,111	-0.09%	501,700	2976億5100万	+8.53%	17.6	1.26
12/14	2,096	2,124	2,091	2,113	+0.71%	747,300	2979億3300万	+9.26%	17.62	1.27
12/13	2,072	2,100	2,071	2,098	+1.75%	636,800	2958億1800万	+9.1%	17.49	1.26
12/12	2,063	2,089	2,042	2,062	+1.18%	983,800	2907億4200万	+7.79%	17.19	1.23
12/09	2,042	2,061	2,029	2,038	+0.54%	1,845,400	2873億5800万	+7.04%	16.99	1.22
12/08	1,972	2,031	1,957	2,027	+2.84%	1,077,500	2858億700万	+6.91%	16.9	1.21
12/07	1,979	1,982	1,967	1,971	-0.45%	396,000	2779億1100万	+4.29%	16.43	1.18
12/06	1,984	1,990	1,979	1,980	+0.56%	730,600	2791億8000万	+5.04%	16.51	1.19
12/05	1,976	1,980	1,963	1,969	0%	483,900	2776億2900万	+4.73%	16.42	1.18
12/02	1,968	1,974	1,943	1,969	+0.05%	595,700	2776億2900万	+5.01%	16.42	1.18
12/01	1,970	1,992	1,965	1,968	+0.66%	748,500	2774億8800万	+5.24%	16.41	1.18
11/30	1,944	1,963	1,939	1,955	+0.51%	602,100	2756億5500万	+4.83%	16.3	1.17
11/29	1,954	1,960	1,938	1,945	-0.46%	624,000	2742億4500万	+4.63%	16.22	1.16
11/28	1,917	1,959	1,912	1,954	+1.72%	501,200	2755億1400万	+5.39%	16.29	1.17
11/25	1,932	1,937	1,909	1,921	+0.31%	514,100	2708億6100万	+3.84%	16.02	1.15
11/24	1,930	1,937	1,915	1,915	+0.1%	581,300	2700億1500万	+3.74%	15.97	1.15
11/22	1,901	1,921	1,891	1,913	+0.68%	652,900	2697億3300万	+3.91%	15.95	1.15
11/21	1,868	1,905	1,859	1,900	+1.66%	634,500	2679億	+3.49%	15.84	1.14
11/18	1,824	1,877	1,817	1,869	+2.58%	1,087,000	2635億2900万	+2.02%	15.58	1.12
11/17	1,820	1,842	1,804	1,822	-1.09%	967,600	2569億200万	-0.27%	15.19	1.09
11/16	1,829	1,855	1,820	1,842	+1.21%	607,800	2597億2200万	+0.88%	15.36	1.1
11/15	1,828	1,829	1,801	1,820	+0.61%	651,500	2566億2000万	-0.16%	15.18	1.09
11/14	1,788	1,817	1,787	1,809	+1.69%	1,091,800	2550億6900万	-0.66%	15.08	1.08
11/11	1,884	1,899	1,775	1,779	-5.57%	1,658,000	2508億3900万	-2.25%	14.83	1.07
11/10	1,900	1,926	1,867	1,884	+2.95%	998,600	2656億4400万	+3.52%	15.71	1.13
11/09	1,911	1,973	1,826	1,830	-0.6%	1,909,100	2580億3000万	+0.77%	15.26	1.1
11/08	1,853	1,855	1,837	1,841	-0.65%	451,900	2595億8100万	+1.43%	15.35	1.1
11/07	1,850	1,865	1,842	1,853	+1.7%	674,900	2612億7300万	+2.26%	15.45	1.11
11/04	1,840	1,853	1,812	1,822	-1.67%	642,400	2569億200万	+0.61%	15.19	1.09
11/02	1,844	1,858	1,835	1,853	-0.22%	458,700	2612億7300万	+2.38%	15.45	1.11
11/01	1,835	1,859	1,818	1,857	+0.32%	567,000	2618億3700万	+2.6%	15.48	1.11
10/31	1,858	1,859	1,833	1,851	-0.32%	448,900	2609億9100万	+2.38%	15.43	1.11
10/28	1,862	1,884	1,854	1,857	+0.32%	1,120,100	2618億3700万	+2.82%	15.48	1.11
10/27	1,857	1,861	1,835	1,851	0%	508,100	2609億9100万	+2.55%	15.43	1.11
10/26	1,838	1,864	1,834	1,851	+1.2%	709,500	2609億9100万	+2.55%	15.43	1.11
10/25	1,834	1,835	1,821	1,829	+0.72%	407,700	2578億8900万	+1.39%	15.25	1.1
10/24	1,814	1,819	1,802	1,816	0%	416,200	2560億5600万	+0.67%	15.14	1.09
10/21	1,830	1,847	1,813	1,816	-1.36%	727,600	2560億5600万	+0.55%	15.14	1.09
10/20	1,814	1,845	1,806	1,841	+1.04%	575,700	2595億8100万	+1.83%	15.35	1.1
10/19	1,818	1,828	1,811	1,822	+1%	732,300	2569億200万	+0.77%	15.19	1.09
10/18	1,784	1,810	1,784	1,804	+0.67%	588,100	2543億6400万	-0.39%	15.04	1.08
10/17	1,796	1,814	1,782	1,792	+0.84%	779,400	2526億7200万	-1.27%	14.94	1.07
10/14	1,762	1,780	1,758	1,777	+0.51%	973,200	2505億5700万	-2.36%	14.82	1.06
10/13	1,786	1,786	1,761	1,768	-0.34%	417,700	2492億8800万	-3.23%	14.74	1.06
10/12	1,779	1,782	1,766	1,774	-0.84%	529,000	2501億3400万	-3.22%	14.79	1.06
10/11	1,777	1,793	1,770	1,789	+1.3%	694,400	2522億4900万	-2.72%	14.92	1.07
10/07	1,783	1,785	1,761	1,766	-0.84%	333,500	2490億600万	-4.39%	14.73	1.06
10/06	1,789	1,799	1,773	1,781	+0.06%	451,000	2511億2100万	-3.94%	14.85	1.07
10/05	1,780	1,787	1,764	1,780	-0.28%	460,800	2509億8000万	-4.35%	14.84	1.07
10/04	1,794	1,802	1,776	1,785	-0.17%	592,300	2516億8500万	-4.39%	14.88	1.07
10/03	1,807	1,813	1,782	1,788	+0.06%	488,200	2521億800万	-4.49%	14.91	1.07
09/30	1,814	1,858	1,782	1,787	-1.81%	934,200	2519億6700万	-4.9%	14.9	1.07
09/29	1,812	1,823	1,800	1,820	+0.72%	480,200	2566億2000万	-3.45%	15.18	1.09
09/28	1,796	1,811	1,767	1,807	-1.58%	659,900	2547億8700万	-4.34%	15.07	1.08
09/27	1,808	1,839	1,804	1,836	+1.66%	879,400	2588億7600万	-3.06%	15.31	1.1
09/26	1,809	1,811	1,789	1,806	-0.17%	924,500	2546億4600万	-4.8%	15.06	1.08
09/23	1,826	1,828	1,797	1,809	-1.2%	1,156,400	2550億6900万	-4.79%	15.08	1.08
09/21	1,816	1,834	1,795	1,831	-0.44%	1,250,500	2581億7100万	-3.73%	15.27	1.1
09/20	1,818	1,855	1,814	1,839	-0.16%	597,900	2592億9900万	-3.26%	15.33	1.1
09/16	1,874	1,879	1,836	1,842	+0.44%	884,900	2597億2200万	-3%	15.36	1.1
09/15	1,839	1,853	1,823	1,834	-0.92%	744,500	2585億9400万	-3.37%	15.29	1.1
09/14	1,861	1,867	1,843	1,851	-0.96%	774,100	2609億9100万	-2.42%	15.43	1.11
09/13	1,875	1,883	1,856	1,869	+1.14%	689,600	2635億2900万	-1.22%	15.58	1.12
09/12	1,852	1,868	1,838	1,848	-2.22%	1,030,700	2605億6800万	-2.07%	15.41	1.11
09/09	1,903	1,918	1,869	1,890	-0.74%	1,357,900	2664億9000万	+0.21%	15.76	1.13
09/08	1,902	1,906	1,880	1,904	-0.73%	876,300	2684億6400万	+1.33%	15.88	1.14
09/07	1,926	1,930	1,908	1,918	-1.49%	991,400	2704億3800万	+2.51%	15.99	1.15
09/06	1,929	1,949	1,923	1,947	+1.2%	973,900	2745億2700万	+4.51%	16.23	1.17
09/05	1,922	1,935	1,894	1,924	-0.05%	586,600	2712億8400万	+3.83%	16.04	1.15
09/02	1,955	1,956	1,912	1,925	-2.68%	1,383,700	2714億2500万	+4.34%	16.05	1.15
09/01	1,957	1,981	1,940	1,978	+1.18%	893,400	2788億9800万	+7.56%	16.49	1.18
08/31	1,943	1,959	1,920	1,955	+0.41%	480,100	2756億5500万	+6.83%	16.3	1.17
08/30	1,921	1,950	1,911	1,947	+0.99%	740,200	2745億2700万	+6.98%	16.23	1.17
08/29	1,955	1,962	1,921	1,928	+0.16%	1,031,100	2718億4800万	+6.46%	16.08	1.15
08/26	1,927	1,944	1,903	1,925	-1.13%	1,204,900	2714億2500万	+6.77%	16.05	1.15
08/25	1,943	1,988	1,936	1,947	+0.52%	1,478,000	2745億2700万	+8.41%	16.23	1.17
08/24	1,900	1,945	1,896	1,937	+0.73%	928,500	2731億1700万	+8.39%	16.15	1.16
08/23	1,921	1,944	1,906	1,923	-0.93%	749,900	2711億4300万	+8.03%	16.03	1.15
08/22	1,919	1,946	1,908	1,941	+1.89%	813,800	2736億8100万	+9.6%	16.18	1.16
08/19	1,898	1,934	1,891	1,905	+0.85%	1,375,400	2686億500万	+7.99%	15.88	1.14

コムシス HD（1721）の株価チャート

2016/08/19～2017/01/18

株価推移

開示資料

決算

株式

チャート