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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 3,450 | 3,550 | 3,450 | 3,515 | +85 | +2.5% | 676,800 |
| 2021/05/13 | 3,465 | 3,480 | 3,420 | 3,430 | +5 | +0.1% | 512,800 |
| 2021/05/12 | 3,520 | 3,560 | 3,395 | 3,425 | -80 | -2.3% | 537,000 |
| 2021/05/11 | 3,585 | 3,585 | 3,500 | 3,505 | -75 | -2.1% | 425,300 |
| 2021/05/10 | 3,510 | 3,590 | 3,500 | 3,580 | +70 | +2% | 410,000 |
| 2021/05/07 | 3,490 | 3,540 | 3,455 | 3,510 | +20 | +0.6% | 554,100 |
| 2021/05/06 | 3,435 | 3,505 | 3,425 | 3,490 | +100 | +2.9% | 615,800 |
| 2021/04/30 | 3,395 | 3,400 | 3,360 | 3,390 | -5 | -0.1% | 390,300 |
| 2021/04/28 | 3,455 | 3,455 | 3,395 | 3,395 | -40 | -1.2% | 313,300 |
| 2021/04/27 | 3,415 | 3,455 | 3,390 | 3,435 | +35 | +1% | 415,200 |
| 2021/04/26 | 3,415 | 3,415 | 3,380 | 3,400 | -15 | -0.4% | 328,900 |
| 2021/04/23 | 3,410 | 3,430 | 3,390 | 3,415 | -10 | -0.3% | 193,800 |
| 2021/04/22 | 3,400 | 3,430 | 3,380 | 3,425 | +65 | +1.9% | 361,400 |
| 2021/04/21 | 3,370 | 3,370 | 3,320 | 3,360 | -30 | -0.9% | 401,000 |
| 2021/04/20 | 3,435 | 3,435 | 3,380 | 3,390 | -80 | -2.3% | 474,800 |
| 2021/04/19 | 3,445 | 3,470 | 3,425 | 3,470 | +20 | +0.6% | 297,700 |
| 2021/04/16 | 3,485 | 3,490 | 3,425 | 3,450 | -5 | -0.1% | 326,800 |
| 2021/04/15 | 3,470 | 3,480 | 3,435 | 3,455 | -15 | -0.4% | 239,000 |
| 2021/04/14 | 3,530 | 3,540 | 3,465 | 3,470 | -60 | -1.7% | 278,200 |
| 2021/04/13 | 3,520 | 3,540 | 3,510 | 3,530 | +5 | +0.1% | 337,700 |
| 2021/04/12 | 3,570 | 3,580 | 3,505 | 3,525 | -10 | -0.3% | 258,200 |
| 2021/04/09 | 3,500 | 3,565 | 3,490 | 3,535 | +40 | +1.1% | 679,200 |
| 2021/04/08 | 3,445 | 3,505 | 3,420 | 3,495 | +60 | +1.7% | 535,100 |
| 2021/04/07 | 3,400 | 3,450 | 3,395 | 3,435 | +35 | +1% | 414,400 |
| 2021/04/06 | 3,400 | 3,420 | 3,355 | 3,400 | +5 | +0.1% | 553,800 |
| 2021/04/05 | 3,460 | 3,460 | 3,380 | 3,395 | -50 | -1.5% | 511,000 |
| 2021/04/02 | 3,455 | 3,470 | 3,430 | 3,445 | +10 | +0.3% | 345,100 |
| 2021/04/01 | 3,435 | 3,470 | 3,140 | 3,435 | +25 | +0.7% | 1,004,700 |
| 2021/03/31 | 3,430 | 3,435 | 3,395 | 3,410 | -30 | -0.9% | 437,300 |
| 2021/03/30 | 3,440 | 3,460 | 3,385 | 3,440 | -15 | -0.4% | 435,400 |
| 2021/03/29 | 3,470 | 3,495 | 3,420 | 3,455 | +30 | +0.9% | 465,400 |
| 2021/03/26 | 3,380 | 3,435 | 3,375 | 3,425 | +65 | +1.9% | 431,700 |
| 2021/03/25 | 3,340 | 3,375 | 3,320 | 3,360 | +80 | +2.4% | 357,900 |
| 2021/03/24 | 3,330 | 3,355 | 3,275 | 3,280 | -75 | -2.2% | 595,900 |
| 2021/03/23 | 3,365 | 3,390 | 3,335 | 3,355 | -10 | -0.3% | 556,900 |
| 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 |
1051～
1100
件表示中 / 3770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 | 362,500円 | +0.9% | -1.4% | 3.31% | 13.65倍 | 1.13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 | 844,600円 | +7.4% | +8.7% | 2.06% | 19.26倍 | 3.06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 | 703,100円 | +3.4% | +6.9% | 2.56% | 15.54倍 | 1.60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 | 214,100円 | +5.8% | +10.3% | 3.08% | 14.68倍 | 1.37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 | 141,400円 | +5.8% | +3.3% | 4.24% | 11.39倍 | 0.84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
