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 |
|---|---|---|---|---|---|---|---|
| 2018/10/18 | 3,170 | 3,190 | 3,140 | 3,165 | -25 | -0.8% | 716,300 |
| 2018/10/17 | 3,200 | 3,230 | 3,175 | 3,190 | -5 | -0.2% | 572,400 |
| 2018/10/16 | 3,140 | 3,200 | 3,130 | 3,195 | +65 | +2.1% | 683,400 |
| 2018/10/15 | 3,115 | 3,145 | 3,105 | 3,130 | -35 | -1.1% | 543,200 |
| 2018/10/12 | 3,095 | 3,175 | 3,090 | 3,165 | +5 | +0.2% | 1,083,000 |
| 2018/10/11 | 3,240 | 3,250 | 3,140 | 3,160 | -135 | -4.1% | 982,000 |
| 2018/10/10 | 3,300 | 3,345 | 3,265 | 3,295 | +15 | +0.5% | 750,300 |
| 2018/10/09 | 3,245 | 3,295 | 3,220 | 3,280 | +25 | +0.8% | 702,000 |
| 2018/10/05 | 3,220 | 3,275 | 3,210 | 3,255 | +5 | +0.2% | 541,200 |
| 2018/10/04 | 3,240 | 3,260 | 3,225 | 3,250 | +10 | +0.3% | 742,100 |
| 2018/10/03 | 3,290 | 3,290 | 3,215 | 3,240 | -95 | -2.8% | 1,006,500 |
| 2018/10/02 | 3,395 | 3,405 | 3,315 | 3,335 | ±0 | ±0% | 987,200 |
| 2018/10/01 | 3,345 | 3,375 | 3,315 | 3,335 | -30 | -0.9% | 656,300 |
| 2018/09/28 | 3,335 | 3,385 | 3,285 | 3,365 | +60 | +1.8% | 782,500 |
| 2018/09/27 | 3,340 | 3,400 | 3,300 | 3,305 | -50 | -1.5% | 739,900 |
| 2018/09/26 | 3,325 | 3,360 | 3,315 | 3,355 | ±0 | ±0% | 792,400 |
| 2018/09/25 | 3,300 | 3,355 | 3,285 | 3,355 | +35 | +1.1% | 801,400 |
| 2018/09/21 | 3,270 | 3,335 | 3,260 | 3,320 | +60 | +1.8% | 745,600 |
| 2018/09/20 | 3,245 | 3,265 | 3,230 | 3,260 | +15 | +0.5% | 696,500 |
| 2018/09/19 | 3,280 | 3,295 | 3,245 | 3,245 | +10 | +0.3% | 680,400 |
| 2018/09/18 | 3,145 | 3,245 | 3,120 | 3,235 | +120 | +3.9% | 678,900 |
| 2018/09/14 | 3,140 | 3,145 | 3,085 | 3,115 | +25 | +0.8% | 1,108,600 |
| 2018/09/13 | 3,060 | 3,095 | 3,035 | 3,090 | +20 | +0.7% | 520,500 |
| 2018/09/12 | 3,075 | 3,085 | 3,025 | 3,070 | -15 | -0.5% | 571,000 |
| 2018/09/11 | 3,055 | 3,085 | 3,030 | 3,085 | +40 | +1.3% | 499,700 |
| 2018/09/10 | 3,040 | 3,055 | 3,000 | 3,045 | +10 | +0.3% | 405,700 |
| 2018/09/07 | 3,000 | 3,045 | 2,985 | 3,035 | +30 | +1% | 530,100 |
| 2018/09/06 | 3,005 | 3,020 | 2,977 | 3,005 | -5 | -0.2% | 447,100 |
| 2018/09/05 | 3,030 | 3,050 | 2,996 | 3,010 | +11 | +0.4% | 548,100 |
| 2018/09/04 | 3,010 | 3,025 | 2,976 | 2,999 | -56 | -1.8% | 693,800 |
| 2018/09/03 | 3,035 | 3,075 | 3,025 | 3,055 | +40 | +1.3% | 686,000 |
| 2018/08/31 | 2,990 | 3,025 | 2,976 | 3,015 | +10 | +0.3% | 568,900 |
| 2018/08/30 | 2,966 | 3,015 | 2,952 | 3,005 | +88 | +3% | 641,800 |
| 2018/08/29 | 2,888 | 2,925 | 2,881 | 2,917 | +29 | +1% | 571,500 |
| 2018/08/28 | 2,910 | 2,915 | 2,885 | 2,888 | -5 | -0.2% | 467,100 |
| 2018/08/27 | 2,906 | 2,914 | 2,882 | 2,893 | -14 | -0.5% | 383,400 |
| 2018/08/24 | 2,894 | 2,922 | 2,882 | 2,907 | +7 | +0.2% | 517,600 |
| 2018/08/23 | 2,869 | 2,904 | 2,863 | 2,900 | +44 | +1.5% | 365,900 |
| 2018/08/22 | 2,912 | 2,916 | 2,854 | 2,856 | -60 | -2.1% | 637,300 |
| 2018/08/21 | 2,890 | 2,924 | 2,871 | 2,916 | -1 | ±0% | 622,300 |
| 2018/08/20 | 2,930 | 2,931 | 2,897 | 2,917 | -20 | -0.7% | 426,400 |
| 2018/08/17 | 2,982 | 2,984 | 2,932 | 2,937 | -47 | -1.6% | 659,500 |
| 2018/08/16 | 2,923 | 2,995 | 2,913 | 2,984 | +70 | +2.4% | 1,267,500 |
| 2018/08/15 | 2,958 | 2,983 | 2,906 | 2,914 | -32 | -1.1% | 532,300 |
| 2018/08/14 | 2,844 | 2,948 | 2,837 | 2,946 | +120 | +4.2% | 713,200 |
| 2018/08/13 | 2,899 | 2,902 | 2,826 | 2,826 | -90 | -3.1% | 628,500 |
| 2018/08/10 | 2,880 | 2,931 | 2,849 | 2,916 | +54 | +1.9% | 738,700 |
| 2018/08/09 | 2,895 | 2,896 | 2,843 | 2,862 | -36 | -1.2% | 422,900 |
| 2018/08/08 | 2,869 | 2,919 | 2,865 | 2,898 | +29 | +1% | 772,000 |
| 2018/08/07 | 2,754 | 2,876 | 2,754 | 2,869 | +115 | +4.2% | 836,900 |
1601～
1650
件表示中 / 3699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 | 327,600円 | +0.9% | -1.4% | 3.66% | 12.44倍 | 1.03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 |
| 関電工 | 289,200円 | +4.6% | +7.6% | 3.11% | 12.85倍 | 1.61倍 |
|
東京電力系で電気設備工事最大手級。一般向け拡大し東電向け比率３割弱。太陽光発電事業も |
| 高砂熱 | 628,800円 | +7.4% | +8.7% | 2.75% | 14.43倍 | 2.29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 |
| エクシオＧ | 183,400円 | +5.8% | +10.3% | 3.60% | 12.61倍 | 1.18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 |
| 九電工 | 490,400円 | +3.4% | +6.9% | 3.67% | 10.84倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
