コムシス HD（1721）の株価チャート

2017/02/24

2016/09/29～2017/02/24

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
02/24	1,988	1,998	1,980	1,994	-0.85%	587,700	2811億5400万	-2.54%	16.63	1.19
02/23	2,020	2,021	1,999	2,011	-0.35%	602,600	2835億5100万	-2%	16.77	1.2
02/22	2,027	2,030	2,008	2,018	-0.54%	263,900	2845億3800万	-1.85%	16.83	1.21
02/21	2,021	2,033	2,005	2,029	+0.2%	379,000	2860億8900万	-1.46%	16.92	1.21
02/20	2,006	2,030	1,997	2,025	+0.1%	355,500	2855億2500万	-1.79%	16.88	1.21
02/17	2,015	2,029	2,007	2,023	-0.44%	321,300	2852億4300万	-2.08%	16.87	1.21
02/16	2,040	2,050	2,024	2,032	-0.15%	342,100	2865億1200万	-1.88%	16.94	1.22
02/15	2,021	2,045	1,999	2,035	+0.59%	478,200	2869億3500万	-1.93%	16.97	1.22
02/14	2,025	2,049	2,022	2,023	+0.2%	557,400	2852億4300万	-2.74%	16.87	1.21
02/13	2,015	2,036	2,010	2,019	+0.15%	452,500	2846億7900万	-3.17%	16.83	1.21
02/10	2,032	2,032	2,005	2,016	+1.92%	689,700	2842億5600万	-3.59%	16.81	1.21
02/09	1,989	1,989	1,972	1,978	-0.75%	429,900	2788億9800万	-5.67%	16.49	1.18
02/08	1,973	2,015	1,962	1,993	-1.09%	652,200	2810億1300万	-5.32%	16.62	1.19
02/07	2,033	2,036	2,008	2,015	-1.32%	463,400	2841億1500万	-4.55%	16.8	1.21
02/06	2,065	2,066	2,040	2,042	-0.15%	453,500	2879億2200万	-3.5%	17.03	1.22
02/03	2,043	2,061	2,031	2,045	+0.34%	498,700	2883億4500万	-3.54%	17.05	1.22
02/02	2,062	2,065	2,030	2,038	-1.83%	491,500	2873億5800万	-4%	16.99	1.22
02/01	2,048	2,077	2,034	2,076	0%	488,700	2927億1600万	-2.4%	17.31	1.24
01/31	2,109	2,109	2,072	2,076	-1.84%	728,000	2927億1600万	-2.49%	17.31	1.24
01/30	2,101	2,121	2,093	2,115	-0.24%	510,600	2982億1500万	-0.75%	17.64	1.27
01/27	2,122	2,134	2,111	2,120	-0.14%	566,700	2989億2000万	-0.52%	17.68	1.27
01/26	2,131	2,137	2,106	2,123	+0.76%	731,900	2993億4300万	-0.38%	17.7	1.27
01/25	2,107	2,122	2,096	2,107	+0.91%	452,800	2970億8700万	-1.13%	17.57	1.26
01/24	2,096	2,117	2,086	2,088	-1.32%	778,100	2944億800万	-2.02%	17.41	1.25
01/23	2,098	2,142	2,091	2,116	-0.94%	905,500	2983億5600万	-0.75%	17.64	1.27
01/20	2,104	2,143	2,102	2,136	+1.09%	449,300	3011億7600万	+0.19%	17.81	1.28
01/19	2,100	2,120	2,096	2,113	+0.62%	434,300	2979億3300万	-0.75%	17.62	1.27
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

コムシス HD（1721）の株価チャート

2016/09/29～2017/02/24

株価推移

開示資料

決算

株式

チャート