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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,410 | 3,410 | 3,320 | 3,365 | -90 | -2.6% | 633,100 |
| 2021/03/19 | 3,425 | 3,515 | 3,420 | 3,455 | ±0 | ±0% | 649,900 |
| 2021/03/18 | 3,420 | 3,480 | 3,410 | 3,455 | +55 | +1.6% | 636,100 |
| 2021/03/17 | 3,340 | 3,405 | 3,320 | 3,400 | +80 | +2.4% | 530,300 |
| 2021/03/16 | 3,275 | 3,345 | 3,255 | 3,320 | -10 | -0.3% | 532,000 |
| 2021/03/15 | 3,320 | 3,370 | 3,305 | 3,330 | +10 | +0.3% | 570,800 |
| 2021/03/12 | 3,265 | 3,340 | 3,230 | 3,320 | +5 | +0.2% | 1,031,600 |
| 2021/03/11 | 3,270 | 3,345 | 3,265 | 3,315 | +50 | +1.5% | 453,900 |
| 2021/03/10 | 3,250 | 3,275 | 3,225 | 3,265 | +30 | +0.9% | 539,100 |
| 2021/03/09 | 3,225 | 3,265 | 3,205 | 3,235 | +20 | +0.6% | 504,700 |
| 2021/03/08 | 3,150 | 3,250 | 3,140 | 3,215 | +55 | +1.7% | 588,100 |
| 2021/03/05 | 3,155 | 3,170 | 3,130 | 3,160 | -5 | -0.2% | 491,000 |
| 2021/03/04 | 3,165 | 3,190 | 3,145 | 3,165 | -40 | -1.2% | 484,000 |
| 2021/03/03 | 3,220 | 3,235 | 3,195 | 3,205 | -25 | -0.8% | 334,300 |
| 2021/03/02 | 3,260 | 3,265 | 3,195 | 3,230 | -40 | -1.2% | 484,100 |
| 2021/03/01 | 3,250 | 3,275 | 3,230 | 3,270 | +55 | +1.7% | 477,900 |
| 2021/02/26 | 3,350 | 3,350 | 3,185 | 3,215 | -160 | -4.7% | 700,800 |
| 2021/02/25 | 3,335 | 3,390 | 3,330 | 3,375 | +110 | +3.4% | 618,000 |
| 2021/02/24 | 3,315 | 3,335 | 3,255 | 3,265 | +15 | +0.5% | 575,400 |
| 2021/02/22 | 3,250 | 3,285 | 3,240 | 3,250 | ±0 | ±0% | 254,300 |
| 2021/02/19 | 3,280 | 3,280 | 3,220 | 3,250 | -30 | -0.9% | 266,300 |
| 2021/02/18 | 3,270 | 3,315 | 3,245 | 3,280 | ±0 | ±0% | 430,300 |
| 2021/02/17 | 3,380 | 3,385 | 3,270 | 3,280 | -100 | -3% | 454,100 |
| 2021/02/16 | 3,400 | 3,435 | 3,365 | 3,380 | -35 | -1% | 521,200 |
| 2021/02/15 | 3,425 | 3,455 | 3,380 | 3,415 | +40 | +1.2% | 366,100 |
| 2021/02/12 | 3,445 | 3,450 | 3,355 | 3,375 | ±0 | ±0% | 677,200 |
| 2021/02/10 | 3,430 | 3,430 | 3,330 | 3,375 | -90 | -2.6% | 442,100 |
| 2021/02/09 | 3,465 | 3,500 | 3,430 | 3,465 | +45 | +1.3% | 681,300 |
| 2021/02/08 | 3,320 | 3,475 | 3,300 | 3,420 | +105 | +3.2% | 985,100 |
| 2021/02/05 | 3,290 | 3,325 | 3,260 | 3,315 | +70 | +2.2% | 443,100 |
| 2021/02/04 | 3,260 | 3,270 | 3,230 | 3,245 | -20 | -0.6% | 276,400 |
| 2021/02/03 | 3,215 | 3,285 | 3,205 | 3,265 | +50 | +1.6% | 392,200 |
| 2021/02/02 | 3,150 | 3,230 | 3,140 | 3,215 | +65 | +2.1% | 351,200 |
| 2021/02/01 | 3,105 | 3,150 | 3,095 | 3,150 | +50 | +1.6% | 315,900 |
| 2021/01/29 | 3,130 | 3,160 | 3,080 | 3,100 | -30 | -1% | 504,600 |
| 2021/01/28 | 3,110 | 3,155 | 3,100 | 3,130 | ±0 | ±0% | 518,100 |
| 2021/01/27 | 3,110 | 3,140 | 3,105 | 3,130 | +55 | +1.8% | 369,800 |
| 2021/01/26 | 3,120 | 3,125 | 3,075 | 3,075 | -40 | -1.3% | 345,200 |
| 2021/01/25 | 3,165 | 3,175 | 3,100 | 3,115 | -55 | -1.7% | 341,900 |
| 2021/01/22 | 3,140 | 3,180 | 3,125 | 3,170 | +5 | +0.2% | 262,700 |
| 2021/01/21 | 3,180 | 3,230 | 3,150 | 3,165 | -15 | -0.5% | 378,100 |
| 2021/01/20 | 3,255 | 3,255 | 3,180 | 3,180 | -45 | -1.4% | 281,300 |
| 2021/01/19 | 3,260 | 3,270 | 3,225 | 3,225 | -45 | -1.4% | 254,200 |
| 2021/01/18 | 3,295 | 3,305 | 3,245 | 3,270 | -20 | -0.6% | 303,200 |
| 2021/01/15 | 3,255 | 3,295 | 3,240 | 3,290 | +45 | +1.4% | 457,800 |
| 2021/01/14 | 3,185 | 3,280 | 3,175 | 3,245 | +40 | +1.2% | 518,700 |
| 2021/01/13 | 3,225 | 3,235 | 3,175 | 3,205 | -30 | -0.9% | 412,700 |
| 2021/01/12 | 3,235 | 3,255 | 3,205 | 3,235 | -15 | -0.5% | 409,900 |
| 2021/01/08 | 3,215 | 3,260 | 3,190 | 3,250 | +70 | +2.2% | 606,100 |
| 2021/01/07 | 3,195 | 3,210 | 3,160 | 3,180 | +40 | +1.3% | 487,900 |
1051～
1100
件表示中 / 3735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 | 330,800円 | +0.9% | -1.4% | 3.63% | 12.52倍 | 1.04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 |
| 長谷工 | 218,900円 | +4.5% | +1.9% | 4.11% | 10.85倍 | 1.12倍 |
|
マンション建築首位。土地手当て、計画立案から施工まで一貫モデル構築。販売や管理、仲介も |
| 高砂熱 | 699,800円 | +7.4% | +8.7% | 2.47% | 15.95倍 | 2.53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 | 616,800円 | +3.4% | +6.9% | 2.92% | 13.63倍 | 1.41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 | 186,200円 | +5.8% | +10.3% | 3.54% | 12.76倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
