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 |
|---|---|---|---|---|---|---|---|
| 2026/07/06 | 5,482 | 5,549 | 5,462 | 5,532 | +81 | +1.5% | 412,800 |
| 2026/07/03 | 5,600 | 5,625 | 5,436 | 5,451 | -76 | -1.4% | 509,700 |
| 2026/07/02 | 5,444 | 5,596 | 5,404 | 5,527 | +106 | +2% | 668,000 |
| 2026/07/01 | 5,466 | 5,496 | 5,363 | 5,421 | -30 | -0.6% | 529,400 |
| 2026/06/30 | 5,490 | 5,492 | 5,350 | 5,451 | +7 | +0.1% | 490,900 |
| 2026/06/29 | 5,410 | 5,484 | 5,405 | 5,444 | +43 | +0.8% | 407,100 |
| 2026/06/26 | 5,350 | 5,423 | 5,320 | 5,401 | +51 | +1% | 393,300 |
| 2026/06/25 | 5,465 | 5,491 | 5,340 | 5,350 | -83 | -1.5% | 439,800 |
| 2026/06/24 | 5,395 | 5,447 | 5,352 | 5,433 | +38 | +0.7% | 348,800 |
| 2026/06/23 | 5,506 | 5,571 | 5,395 | 5,395 | -126 | -2.3% | 506,800 |
| 2026/06/22 | 5,421 | 5,528 | 5,385 | 5,521 | +100 | +1.8% | 312,300 |
| 2026/06/19 | 5,443 | 5,545 | 5,410 | 5,421 | -21 | -0.4% | 699,200 |
| 2026/06/18 | 5,454 | 5,482 | 5,408 | 5,442 | +31 | +0.6% | 312,400 |
| 2026/06/17 | 5,383 | 5,447 | 5,368 | 5,411 | +61 | +1.1% | 402,700 |
| 2026/06/16 | 5,350 | 5,371 | 5,314 | 5,350 | ±0 | ±0% | 362,300 |
| 2026/06/15 | 5,370 | 5,459 | 5,335 | 5,350 | +43 | +0.8% | 529,900 |
| 2026/06/12 | 5,459 | 5,462 | 5,307 | 5,307 | -52 | -1% | 702,800 |
| 2026/06/11 | 5,363 | 5,400 | 5,277 | 5,359 | -45 | -0.8% | 483,800 |
| 2026/06/10 | 5,350 | 5,432 | 5,341 | 5,404 | -40 | -0.7% | 559,100 |
| 2026/06/09 | 5,394 | 5,506 | 5,380 | 5,444 | +50 | +0.9% | 480,500 |
| 2026/06/08 | 5,499 | 5,500 | 5,318 | 5,394 | -51 | -0.9% | 466,400 |
| 2026/06/05 | 5,452 | 5,482 | 5,410 | 5,445 | +77 | +1.4% | 321,600 |
| 2026/06/04 | 5,465 | 5,525 | 5,368 | 5,368 | -93 | -1.7% | 386,900 |
| 2026/06/03 | 5,348 | 5,461 | 5,340 | 5,461 | +123 | +2.3% | 405,400 |
| 2026/06/02 | 5,315 | 5,338 | 5,205 | 5,338 | -42 | -0.8% | 532,100 |
| 2026/06/01 | 5,426 | 5,426 | 5,319 | 5,380 | -49 | -0.9% | 574,500 |
| 2026/05/29 | 5,350 | 5,471 | 5,348 | 5,429 | +37 | +0.7% | 617,500 |
| 2026/05/28 | 5,400 | 5,438 | 5,346 | 5,392 | +42 | +0.8% | 503,600 |
| 2026/05/27 | 5,399 | 5,405 | 5,325 | 5,350 | +25 | +0.5% | 586,500 |
| 2026/05/26 | 5,324 | 5,410 | 5,277 | 5,325 | +27 | +0.5% | 540,000 |
| 2026/05/25 | 5,275 | 5,365 | 5,249 | 5,298 | +26 | +0.5% | 573,200 |
| 2026/05/22 | 5,173 | 5,281 | 5,142 | 5,272 | +54 | +1% | 582,700 |
| 2026/05/21 | 5,370 | 5,388 | 5,201 | 5,218 | -152 | -2.8% | 774,100 |
| 2026/05/20 | 5,400 | 5,427 | 5,256 | 5,370 | -77 | -1.4% | 817,500 |
| 2026/05/19 | 5,517 | 5,575 | 5,385 | 5,447 | -49 | -0.9% | 732,000 |
| 2026/05/18 | 5,635 | 5,635 | 5,490 | 5,496 | -185 | -3.3% | 734,400 |
| 2026/05/15 | 5,773 | 5,843 | 5,633 | 5,681 | -128 | -2.2% | 827,100 |
| 2026/05/14 | 5,600 | 5,943 | 5,544 | 5,809 | +134 | +2.4% | 957,700 |
| 2026/05/13 | 5,483 | 5,858 | 5,432 | 5,675 | +274 | +5.1% | 1,224,100 |
| 2026/05/12 | 5,902 | 6,211 | 5,201 | 5,401 | -502 | -8.5% | 1,168,100 |
| 2026/05/11 | 5,828 | 6,008 | 5,825 | 5,903 | +77 | +1.3% | 653,800 |
| 2026/05/08 | 5,765 | 5,826 | 5,636 | 5,826 | +47 | +0.8% | 726,900 |
| 2026/05/07 | 5,705 | 5,795 | 5,692 | 5,779 | +118 | +2.1% | 644,400 |
| 2026/05/01 | 5,664 | 5,699 | 5,585 | 5,661 | +14 | +0.2% | 453,600 |
| 2026/04/30 | 5,755 | 5,819 | 5,566 | 5,647 | -187 | -3.2% | 930,400 |
| 2026/04/28 | 5,670 | 5,836 | 5,637 | 5,834 | +231 | +4.1% | 1,979,100 |
| 2026/04/27 | 5,547 | 5,673 | 5,531 | 5,603 | +49 | +0.9% | 666,500 |
| 2026/04/24 | 5,566 | 5,675 | 5,540 | 5,554 | -3 | -0.1% | 813,400 |
| 2026/04/23 | 5,549 | 5,664 | 5,479 | 5,557 | +8 | +0.1% | 860,200 |
| 2026/04/22 | 5,567 | 5,587 | 5,475 | 5,549 | -11 | -0.2% | 844,300 |
51～
100
件表示中 / 4028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 | 549,300円 | +6.2% | +5.4% | 2.46% | 16.58倍 | 1.57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 |
| インフロニアＨＤ | 286,000円 | +28.5% | +14.1% | 4.62% | 8.70倍 | 1.42倍 |
|
前田建設工業、前田道路、前田製作所が設立した持株会社。傘下に日本風力開発、三井住友建設 |
| 住友林 | 123,850円 | +30.1% | -34.2% | 4.04% | 12.66倍 | 0.69倍 |
|
注文住宅の国内大手。利益柱の米国事業は戸建て分譲と集合住宅開発を展開。持分適用に熊谷組 |
| 高砂熱 | 457,400円 | +3.8% | +2.7% | 2.69% | 14.97倍 | 2.85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 |
| 日揮ＨＤ | 232,850円 | -10.1% | -20.9% | 2.23% | 12.25倍 | 1.31倍 |
|
総合エンジ国内首位。海外でＬＮＧや発電等プラントを手がける。再エネや水素関連にも注力 |
市場注目の銘柄
チャート関連のコラム
