コムシスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,652 | 3,706 | 3,648 | 3,706 | +30 | +0.8% | 368,300 |
| 2025/08/21 | 3,703 | 3,703 | 3,666 | 3,676 | -29 | -0.8% | 364,100 |
| 2025/08/20 | 3,727 | 3,740 | 3,684 | 3,705 | +11 | +0.3% | 603,200 |
| 2025/08/19 | 3,666 | 3,694 | 3,660 | 3,694 | +23 | +0.6% | 419,000 |
| 2025/08/18 | 3,640 | 3,693 | 3,635 | 3,671 | +15 | +0.4% | 474,700 |
| 2025/08/15 | 3,650 | 3,662 | 3,634 | 3,656 | +7 | +0.2% | 640,300 |
| 2025/08/14 | 3,669 | 3,684 | 3,625 | 3,649 | -48 | -1.3% | 472,700 |
| 2025/08/13 | 3,690 | 3,730 | 3,656 | 3,697 | +6 | +0.2% | 712,700 |
| 2025/08/12 | 3,639 | 3,714 | 3,603 | 3,691 | +53 | +1.5% | 717,700 |
| 2025/08/08 | 3,649 | 3,649 | 3,572 | 3,638 | +59 | +1.6% | 1,047,400 |
| 2025/08/07 | 3,607 | 3,688 | 3,552 | 3,579 | -17 | -0.5% | 870,900 |
| 2025/08/06 | 3,554 | 3,612 | 3,535 | 3,596 | +56 | +1.6% | 570,800 |
| 2025/08/05 | 3,522 | 3,541 | 3,504 | 3,540 | +18 | +0.5% | 496,900 |
| 2025/08/04 | 3,500 | 3,524 | 3,482 | 3,522 | -33 | -0.9% | 548,000 |
| 2025/08/01 | 3,465 | 3,581 | 3,451 | 3,555 | +84 | +2.4% | 792,500 |
| 2025/07/31 | 3,450 | 3,475 | 3,440 | 3,471 | +30 | +0.9% | 879,200 |
| 2025/07/30 | 3,413 | 3,442 | 3,411 | 3,441 | +18 | +0.5% | 510,300 |
| 2025/07/29 | 3,406 | 3,447 | 3,395 | 3,423 | -7 | -0.2% | 501,900 |
| 2025/07/28 | 3,466 | 3,480 | 3,429 | 3,430 | -32 | -0.9% | 562,900 |
| 2025/07/25 | 3,500 | 3,500 | 3,448 | 3,462 | -2 | -0.1% | 378,900 |
| 2025/07/24 | 3,495 | 3,495 | 3,456 | 3,464 | +8 | +0.2% | 442,900 |
| 2025/07/23 | 3,447 | 3,476 | 3,438 | 3,456 | +25 | +0.7% | 503,400 |
| 2025/07/22 | 3,414 | 3,447 | 3,406 | 3,431 | +7 | +0.2% | 327,200 |
| 2025/07/18 | 3,500 | 3,500 | 3,423 | 3,424 | -37 | -1.1% | 362,800 |
| 2025/07/17 | 3,432 | 3,479 | 3,432 | 3,461 | +17 | +0.5% | 354,700 |
| 2025/07/16 | 3,397 | 3,458 | 3,383 | 3,444 | +23 | +0.7% | 483,500 |
| 2025/07/15 | 3,415 | 3,435 | 3,397 | 3,421 | ±0 | ±0% | 483,600 |
| 2025/07/14 | 3,390 | 3,421 | 3,378 | 3,421 | +22 | +0.6% | 374,300 |
| 2025/07/11 | 3,420 | 3,437 | 3,399 | 3,399 | -8 | -0.2% | 655,800 |
| 2025/07/10 | 3,422 | 3,430 | 3,396 | 3,407 | -30 | -0.9% | 683,700 |
| 2025/07/09 | 3,375 | 3,449 | 3,375 | 3,437 | +132 | +4% | 873,000 |
| 2025/07/08 | 3,289 | 3,314 | 3,278 | 3,305 | -5 | -0.2% | 624,700 |
| 2025/07/07 | 3,318 | 3,330 | 3,305 | 3,310 | +2 | +0.1% | 277,100 |
| 2025/07/04 | 3,280 | 3,312 | 3,278 | 3,308 | +29 | +0.9% | 444,200 |
| 2025/07/03 | 3,315 | 3,325 | 3,269 | 3,279 | -56 | -1.7% | 744,800 |
| 2025/07/02 | 3,293 | 3,335 | 3,293 | 3,335 | +24 | +0.7% | 396,900 |
| 2025/07/01 | 3,338 | 3,344 | 3,307 | 3,311 | -27 | -0.8% | 400,200 |
| 2025/06/30 | 3,333 | 3,341 | 3,320 | 3,338 | +31 | +0.9% | 513,500 |
| 2025/06/27 | 3,285 | 3,319 | 3,278 | 3,307 | +43 | +1.3% | 501,800 |
| 2025/06/26 | 3,262 | 3,290 | 3,260 | 3,264 | -9 | -0.3% | 443,000 |
| 2025/06/25 | 3,296 | 3,310 | 3,269 | 3,273 | -37 | -1.1% | 485,800 |
| 2025/06/24 | 3,326 | 3,331 | 3,300 | 3,310 | -1 | ±0% | 551,500 |
| 2025/06/23 | 3,295 | 3,353 | 3,288 | 3,311 | +7 | +0.2% | 545,500 |
| 2025/06/20 | 3,310 | 3,337 | 3,299 | 3,304 | -6 | -0.2% | 1,039,500 |
| 2025/06/19 | 3,272 | 3,318 | 3,256 | 3,310 | +35 | +1.1% | 578,500 |
| 2025/06/18 | 3,270 | 3,292 | 3,253 | 3,275 | -1 | ±0% | 482,100 |
| 2025/06/17 | 3,265 | 3,293 | 3,265 | 3,276 | -1 | ±0% | 377,400 |
| 2025/06/16 | 3,297 | 3,302 | 3,262 | 3,277 | +2 | +0.1% | 483,400 |
| 2025/06/13 | 3,309 | 3,309 | 3,263 | 3,275 | -17 | -0.5% | 783,900 |
| 2025/06/12 | 3,290 | 3,320 | 3,278 | 3,292 | -11 | -0.3% | 492,900 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「コムシスＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コムシスＨＤ | 370,600円 | +0.9% | -1.4% | 3.24% | 13.95倍 | 1.16倍 |
|
キャリア向けの電気通信工事大手。ネットワーク構築に強み。インフラ工事やＩＴ構築を強化中 |
| 高砂熱 | 858,700円 | +7.4% | +8.7% | 2.03% | 19.58倍 | 3.11倍 |
|
空調工事の最大手。環境ソリューション企業を志向。中国やタイ、ベトナムなどアジア展開強化 |
| 九電工 | 717,600円 | +3.4% | +6.9% | 2.51% | 15.86倍 | 1.64倍 |
|
九州本拠に首都圏へ展開。九州電力系だが九電向けの依存度は１割強、東南アジアにも進出 |
| エクシオＧ | 217,800円 | +5.8% | +10.3% | 3.03% | 14.91倍 | 1.39倍 |
|
ＮＴＴ工事など電気通信工事大手。インフラ工事やＩＴ関連を開拓中。海外Ｍ＆Ａにも積極的 |
| インフロニアＨＤ | 145,300円 | +5.8% | +3.3% | 4.13% | 11.71倍 | 0.87倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
市場注目の銘柄
チャート関連のコラム
