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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 2,790 | 2,798 | 2,766 | 2,795 | +3 | +0.1% | 701,200 |
| 2018/02/19 | 2,760 | 2,797 | 2,748 | 2,792 | +66 | +2.4% | 706,600 |
| 2018/02/16 | 2,661 | 2,749 | 2,661 | 2,726 | +41 | +1.5% | 630,000 |
| 2018/02/15 | 2,695 | 2,704 | 2,671 | 2,685 | -1 | ±0% | 594,700 |
| 2018/02/14 | 2,680 | 2,708 | 2,647 | 2,686 | +17 | +0.6% | 1,230,500 |
| 2018/02/13 | 2,734 | 2,743 | 2,657 | 2,669 | -19 | -0.7% | 974,900 |
| 2018/02/09 | 2,704 | 2,721 | 2,645 | 2,688 | -116 | -4.1% | 1,524,800 |
| 2018/02/08 | 2,739 | 2,818 | 2,723 | 2,804 | +23 | +0.8% | 1,237,900 |
| 2018/02/07 | 2,964 | 2,975 | 2,759 | 2,781 | -42 | -1.5% | 1,276,300 |
| 2018/02/06 | 2,935 | 2,935 | 2,743 | 2,823 | -232 | -7.6% | 1,584,300 |
| 2018/02/05 | 3,050 | 3,080 | 3,035 | 3,055 | -65 | -2.1% | 666,300 |
| 2018/02/02 | 3,155 | 3,160 | 3,095 | 3,120 | -60 | -1.9% | 475,300 |
| 2018/02/01 | 3,085 | 3,185 | 3,075 | 3,180 | +130 | +4.3% | 629,200 |
| 2018/01/31 | 3,080 | 3,100 | 3,045 | 3,050 | -40 | -1.3% | 579,000 |
| 2018/01/30 | 3,145 | 3,160 | 3,085 | 3,090 | -60 | -1.9% | 596,400 |
| 2018/01/29 | 3,130 | 3,190 | 3,125 | 3,150 | +35 | +1.1% | 659,800 |
| 2018/01/26 | 3,135 | 3,150 | 3,105 | 3,115 | -5 | -0.2% | 543,700 |
| 2018/01/25 | 3,155 | 3,165 | 3,110 | 3,120 | -45 | -1.4% | 545,100 |
| 2018/01/24 | 3,190 | 3,220 | 3,160 | 3,165 | -40 | -1.2% | 505,100 |
| 2018/01/23 | 3,205 | 3,225 | 3,195 | 3,205 | +15 | +0.5% | 530,700 |
| 2018/01/22 | 3,215 | 3,230 | 3,185 | 3,190 | +10 | +0.3% | 428,500 |
| 2018/01/19 | 3,160 | 3,215 | 3,160 | 3,180 | +10 | +0.3% | 559,400 |
| 2018/01/18 | 3,195 | 3,230 | 3,155 | 3,170 | -25 | -0.8% | 933,800 |
| 2018/01/17 | 3,165 | 3,210 | 3,160 | 3,195 | +10 | +0.3% | 736,600 |
| 2018/01/16 | 3,215 | 3,225 | 3,180 | 3,185 | -15 | -0.5% | 453,300 |
| 2018/01/15 | 3,210 | 3,250 | 3,200 | 3,200 | -25 | -0.8% | 619,900 |
| 2018/01/12 | 3,225 | 3,260 | 3,205 | 3,225 | ±0 | ±0% | 802,400 |
| 2018/01/11 | 3,235 | 3,250 | 3,205 | 3,225 | -20 | -0.6% | 540,200 |
| 2018/01/10 | 3,285 | 3,315 | 3,245 | 3,245 | -45 | -1.4% | 417,500 |
| 2018/01/09 | 3,330 | 3,340 | 3,285 | 3,290 | -40 | -1.2% | 670,600 |
| 2018/01/05 | 3,345 | 3,355 | 3,305 | 3,330 | -25 | -0.7% | 646,200 |
| 2018/01/04 | 3,285 | 3,360 | 3,270 | 3,355 | +90 | +2.8% | 669,000 |
| 2017/12/29 | 3,265 | 3,295 | 3,260 | 3,265 | +15 | +0.5% | 293,900 |
| 2017/12/28 | 3,300 | 3,315 | 3,245 | 3,250 | -65 | -2% | 364,200 |
| 2017/12/27 | 3,295 | 3,330 | 3,295 | 3,315 | ±0 | ±0% | 284,400 |
| 2017/12/26 | 3,295 | 3,340 | 3,295 | 3,315 | +10 | +0.3% | 291,500 |
| 2017/12/25 | 3,300 | 3,320 | 3,290 | 3,305 | ±0 | ±0% | 250,500 |
| 2017/12/22 | 3,330 | 3,340 | 3,295 | 3,305 | -35 | -1% | 452,600 |
| 2017/12/21 | 3,315 | 3,350 | 3,285 | 3,340 | +25 | +0.8% | 338,800 |
| 2017/12/20 | 3,300 | 3,345 | 3,275 | 3,315 | +10 | +0.3% | 311,000 |
| 2017/12/19 | 3,355 | 3,360 | 3,305 | 3,305 | -15 | -0.5% | 365,700 |
| 2017/12/18 | 3,275 | 3,335 | 3,240 | 3,320 | +50 | +1.5% | 736,500 |
| 2017/12/15 | 3,250 | 3,300 | 3,230 | 3,270 | +95 | +3% | 998,700 |
| 2017/12/14 | 3,100 | 3,190 | 3,095 | 3,175 | +115 | +3.8% | 854,800 |
| 2017/12/13 | 3,080 | 3,080 | 3,035 | 3,060 | -30 | -1% | 429,800 |
| 2017/12/12 | 3,070 | 3,110 | 3,065 | 3,090 | +25 | +0.8% | 711,700 |
| 2017/12/11 | 3,045 | 3,065 | 3,010 | 3,065 | +25 | +0.8% | 435,400 |
| 2017/12/08 | 3,050 | 3,065 | 3,020 | 3,040 | +15 | +0.5% | 1,262,700 |
| 2017/12/07 | 2,998 | 3,040 | 2,994 | 3,025 | +56 | +1.9% | 756,300 |
| 2017/12/06 | 3,020 | 3,030 | 2,963 | 2,969 | -66 | -2.2% | 765,000 |
1801～
1850
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
