6265 コンバム

株価チャート

2018/12/31

2018/08/03～2018/12/28

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
2018
12/28	1,949	1,949	1,949	1,949	-0.05%	100	32億2949万	-2.45%	9.76	0.69
12/27	1,890	1,950	1,890	1,950	+3.17%	800	32億3115万	-2.45%	9.76	0.69
12/26	1,814	1,890	1,814	1,890	+4.02%	1,200	31億3173万	-5.55%	9.46	0.67
12/25	1,802	1,841	1,752	1,817	-6.63%	8,100	30億1076万	-9.38%	9.1	0.64
12/21	1,950	1,950	1,910	1,946	-1.17%	2,000	32億2452万	-3.28%	9.74	0.69
12/20	2,017	2,017	1,900	1,969	-2.81%	4,200	32億6263万	-2.23%	9.86	0.69
12/19	2,026	2,026	2,026	2,026	-0.44%	200	33億5708万	+0.3%	10.14	0.71
12/18	2,035	2,035	2,035	2,035	-0.39%	200	33億7199万	+0.49%	10.19	0.72
12/17	2,000	2,043	1,951	2,043	+1.39%	1,100	33億8525万	+0.69%	10.23	0.72
12/14	1,986	2,015	1,985	2,015	+1.77%	1,900	33億3885万	-0.98%	10.09	0.71
12/13	1,980	1,980	1,980	1,980	-0.05%	300	32億8086万	-2.99%	9.91	0.7
12/12	2,007	2,007	1,981	1,981	+0.05%	200	32億8251万	-3.27%	9.92	0.7
12/11	1,970	2,001	1,970	1,980	-1%	1,300	32億8086万	-3.65%	9.91	0.7
12/10	2,043	2,043	2,000	2,000	-0.05%	500	33億1400万	-3.1%	10.01	0.71
12/07	2,009	2,020	2,001	2,001	-2.39%	1,000	33億1565万	-3.33%	10.02	0.71
12/05	2,050	2,050	2,049	2,050	0%	1,000	33億9685万	-1.39%	10.26	0.72
12/04	2,060	2,060	2,050	2,050	-0.39%	700	33億9685万	-1.63%	10.26	0.72
12/03	2,070	2,070	2,018	2,058	-0.1%	2,300	34億1010万	-1.44%	10.3	0.73
11/30	2,009	2,060	2,009	2,060	+2.59%	800	34億1342万	-1.48%	10.31	0.73
11/29	2,025	2,079	2,008	2,008	-0.84%	2,600	33億2725万	-4.2%	10.05	0.71
11/28	2,025	2,075	2,025	2,025	+0.1%	1,300	33億5542万	-3.8%	10.14	0.71
11/27	2,012	2,063	2,012	2,023	-3.48%	1,100	33億5211万	-4.35%	10.13	0.71
11/26	2,096	2,096	2,096	2,096	+4.8%	400	34億7307万	-1.23%	10.5	0.74
11/22	1,999	2,000	1,998	2,000	+0.2%	500	33億1400万	-6.06%	10.01	0.71
11/21	1,951	1,996	1,951	1,996	+1.32%	1,900	33億737万	-6.6%	9.99	0.7
11/20	1,959	1,980	1,959	1,970	-1.45%	1,500	32億6429万	-8.29%	9.86	0.7
11/19	1,983	2,010	1,980	1,999	-0.05%	3,000	33億1234万	-7.41%	10.01	0.71
11/16	1,970	2,022	1,950	2,000	0%	1,500	33億1400万	-7.71%	10.01	0.71
11/15	1,994	2,000	1,957	2,000	+0.3%	1,800	33億1400万	-8.09%	10.01	0.71
11/14	2,000	2,000	1,951	1,994	-5.05%	3,800	33億405万	-8.62%	9.98	0.7
11/13	2,132	2,186	2,053	2,100	-2.78%	5,600	34億7970万	-4.15%	10.52	0.74
11/12	2,184	2,190	2,160	2,160	+0.61%	700	35億7912万	-1.68%	10.82	0.76
11/09	2,154	2,154	2,135	2,147	-1.96%	1,200	35億5757万	-2.41%	10.75	0.76
11/08	2,162	2,223	2,155	2,190	+1.34%	4,400	36億2883万	-0.68%	10.97	0.77
11/07	2,148	2,161	2,148	2,161	+0.51%	200	35億8077万	-2.08%	10.82	0.76
11/06	2,156	2,156	2,150	2,150	-0.46%	300	35億6255万	-2.76%	10.77	0.76
11/05	2,160	2,160	2,160	2,160	-1.37%	400	35億7912万	-2.48%	10.82	0.76
11/02	2,200	2,200	2,190	2,190	+1.77%	400	36億2883万	-1.31%	10.97	0.77
11/01	2,190	2,190	2,152	2,152	-3.58%	900	35億6586万	-3.11%	10.78	0.76
10/31	2,133	2,232	2,133	2,232	+2.24%	300	36億9842万	+0.31%	11.18	0.79
10/30	2,150	2,183	2,100	2,183	+1.53%	2,400	36億1723万	-1.89%	10.93	0.77
10/29	2,180	2,180	2,150	2,150	+0.47%	2,600	35億6255万	-3.33%	10.77	0.76
10/26	2,180	2,180	2,130	2,140	-1.15%	2,600	35億4598万	-3.82%	10.72	0.76
10/25	2,151	2,165	2,150	2,165	-3.86%	5,000	35億8740万	-2.7%	10.84	0.76
10/24	2,260	2,260	2,252	2,252	-0.04%	3,400	37億3156万	+1.35%	11.28	0.79
10/23	2,220	2,253	2,205	2,253	+1.58%	1,300	37億3322万	+1.62%	11.28	0.8
10/22	2,260	2,260	2,218	2,218	-1.86%	1,500	36億7522万	+0.32%	11.11	0.78
10/19	2,190	2,260	2,170	2,260	+2.03%	1,800	37億4482万	+2.4%	11.32	0.8
10/18	2,255	2,255	2,212	2,215	-1.77%	2,000	36億7025万	+0.68%	11.09	0.78
10/17	2,255	2,255	2,255	2,255	-0.04%	1,100	37億3653万	+2.59%	11.29	0.8
10/16	2,173	2,256	2,173	2,256	+3.44%	1,600	37億3819万	+2.92%	11.3	0.8
10/15	2,243	2,243	2,174	2,181	-2.07%	3,400	36億1391万	-0.27%	10.92	0.77
10/12	2,218	2,227	2,168	2,227	+3.2%	1,400	36億9013万	+1.88%	11.15	0.79
10/11	2,230	2,230	2,158	2,158	-3.27%	3,100	35億7580万	-1.15%	10.81	0.76
10/10	2,245	2,259	2,231	2,231	-0.4%	500	36億9676万	+2.11%	11.17	0.79
10/09	2,245	2,245	2,230	2,240	-0.22%	2,300	37億1168万	+2.61%	11.22	0.79
10/05	2,246	2,246	2,245	2,245	-0.66%	1,100	37億1996万	+3.08%	11.24	0.79
10/04	2,251	2,260	2,250	2,260	+0.44%	1,300	37億4482万	+3.86%	11.32	0.8
10/03	2,257	2,257	2,241	2,250	-0.44%	1,300	37億2825万	+3.64%	11.27	0.79
10/02	2,269	2,269	2,249	2,260	+0.44%	1,900	37億4482万	+4.39%	11.32	0.8
10/01	2,290	2,300	2,249	2,250	+0.45%	3,700	37億2825万	+4.21%	11.27	0.79
09/28	2,250	2,272	2,225	2,240	-0.44%	1,500	37億1168万	+3.99%	11.22	0.79
09/27	2,300	2,300	2,240	2,250	-0.44%	1,800	37億2825万	+4.55%	11.27	0.79
09/26	2,233	2,285	2,225	2,260	+1.57%	4,700	37億4482万	+5.26%	11.32	0.8
09/25	2,195	2,259	2,195	2,225	+2.49%	4,500	36億8682万	+3.83%	11.14	0.79
09/21	2,176	2,194	2,160	2,171	+0.51%	1,900	35億9734万	+1.5%	10.87	0.77
09/20	2,176	2,176	2,151	2,160	+1.36%	1,300	35億7912万	+0.98%	10.82	0.76
09/19	2,110	2,180	2,110	2,131	+1%	1,700	35億3106万	-0.42%	10.67	0.75
09/18	2,114	2,114	2,110	2,110	-0.19%	600	34億9627万	-1.45%	10.57	0.74
09/14	2,114	2,114	2,114	2,114	0%	100	35億289万	-1.35%	10.59	0.75
09/13	2,114	2,114	2,088	2,114	0%	400	35億289万	-1.26%	10.59	0.75
09/12	2,080	2,114	2,050	2,114	+1.63%	1,100	35億289万	-1.08%	10.59	0.75
09/11	2,137	2,137	2,080	2,080	-3.53%	2,300	34億4656万	-2.53%	10.41	0.73
09/10	2,151	2,156	2,022	2,156	+2.13%	3,000	35億7249万	+1.08%	10.8	0.76
09/07	2,102	2,111	2,102	2,111	-1.4%	1,400	34億9792万	-0.85%	10.57	0.74
09/06	2,143	2,150	2,141	2,141	-0.88%	800	35億4763万	+0.66%	10.72	0.76
09/05	2,127	2,180	2,106	2,160	+0.79%	2,300	35億7912万	+1.89%	10.82	0.76
09/04	2,156	2,176	2,143	2,143	-2.86%	1,500	35億5095万	+1.37%	10.73	0.76
09/03	2,139	2,206	2,130	2,206	+1.57%	1,800	36億5534万	+4.6%	11.05	0.78
08/31	2,130	2,172	2,103	2,172	+1.54%	3,000	35億9900万	+3.38%	10.88	0.77
08/30	2,180	2,180	2,132	2,139	-1.47%	3,900	35億4432万	+2.2%	10.71	0.75
08/29	2,138	2,180	2,120	2,171	+1.54%	7,700	35億9734万	+4.07%	10.87	0.77
08/28	2,103	2,139	2,100	2,138	+1.33%	2,300	35億4266万	+2.99%	10.71	0.75
08/27	2,149	2,154	2,101	2,110	-0.24%	3,200	34億9627万	+2.13%	10.57	0.74
08/24	2,124	2,134	2,080	2,115	-0.7%	2,400	35億455万	+2.92%	10.59	0.75
08/23	2,141	2,170	2,113	2,130	-1.84%	1,500	35億2941万	+4.11%	10.67	0.75
08/22	2,101	2,170	2,100	2,170	+2.26%	2,100	35億9569万	+6.53%	10.87	0.77
08/21	2,136	2,168	2,092	2,122	-2.21%	2,900	35億1615万	+4.64%	10.63	0.75
08/20	2,107	2,171	2,071	2,170	+2.21%	4,800	35億9569万	+7.43%	10.87	0.77
08/17	2,130	2,179	2,102	2,123	-2.17%	2,300	35億1781万	+5.52%	10.63	0.75
08/16	2,130	2,170	2,067	2,170	-0.46%	2,300	35億9569万	+8.12%	10.87	0.77
08/15	2,167	2,190	2,120	2,180	+0.6%	5,500	36億1226万	+8.89%	10.92	0.77
08/14	2,072	2,180	2,072	2,167	+0.09%	5,600	35億9071万	+8.62%	10.85	0.76
08/13	2,011	2,170	2,010	2,165	+5.71%	7,400	35億8740万	+8.85%	10.84	0.76
08/10	2,022	2,048	2,001	2,048	+1.29%	2,400	33億9353万	+3.28%	10.25	0.72
08/09	2,016	2,022	2,001	2,022	-1.17%	1,600	33億5045万	+2.07%	10.12	0.71
08/08	2,047	2,047	2,046	2,046	+0.29%	200	33億9022万	+3.07%	10.24	0.72
08/07	2,049	2,049	2,040	2,040	-1.45%	800	33億8028万	+2.41%	10.21	0.72
08/06	2,050	2,110	2,048	2,070	+0.98%	2,100	34億2999万	+3.5%	10.36	0.73
08/03	1,972	2,081	1,966	2,050	+3.74%	3,000	33億9685万	+2.09%	10.26	0.72

6265 コンバム

株価チャート

2018/08/03～2018/12/28

株価推移

開示資料

決算

株式

チャート