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 |
|---|---|---|---|---|---|---|---|
| 2026/02/05 | 5,000 | 5,010 | 4,933 | 4,973 | +30 | +0.6% | 585,300 |
| 2026/02/04 | 4,955 | 4,988 | 4,930 | 4,943 | +4 | +0.1% | 414,300 |
| 2026/02/03 | 4,857 | 4,963 | 4,828 | 4,939 | +128 | +2.7% | 450,700 |
| 2026/02/02 | 4,890 | 4,903 | 4,809 | 4,811 | -9 | -0.2% | 475,800 |
| 2026/01/30 | 4,783 | 4,846 | 4,783 | 4,820 | -33 | -0.7% | 437,600 |
| 2026/01/29 | 4,800 | 4,864 | 4,758 | 4,853 | +16 | +0.3% | 423,200 |
| 2026/01/28 | 4,869 | 4,870 | 4,821 | 4,837 | -75 | -1.5% | 378,100 |
| 2026/01/27 | 4,855 | 4,919 | 4,838 | 4,912 | +21 | +0.4% | 309,600 |
| 2026/01/26 | 4,881 | 4,933 | 4,870 | 4,891 | -95 | -1.9% | 521,700 |
| 2026/01/23 | 4,996 | 5,015 | 4,958 | 4,986 | +42 | +0.8% | 298,100 |
| 2026/01/22 | 4,947 | 4,969 | 4,908 | 4,944 | -2 | ±0% | 394,100 |
| 2026/01/21 | 4,850 | 4,947 | 4,847 | 4,946 | +26 | +0.5% | 478,900 |
| 2026/01/20 | 4,955 | 4,968 | 4,914 | 4,920 | -53 | -1.1% | 269,600 |
| 2026/01/19 | 4,985 | 5,017 | 4,907 | 4,973 | -17 | -0.3% | 480,700 |
| 2026/01/16 | 4,862 | 5,005 | 4,860 | 4,990 | +119 | +2.4% | 527,200 |
| 2026/01/15 | 4,876 | 4,926 | 4,869 | 4,871 | -2 | ±0% | 501,500 |
| 2026/01/14 | 4,854 | 4,892 | 4,783 | 4,873 | +64 | +1.3% | 492,700 |
| 2026/01/13 | 4,828 | 4,853 | 4,794 | 4,809 | +95 | +2% | 555,000 |
| 2026/01/09 | 4,694 | 4,726 | 4,634 | 4,714 | +36 | +0.8% | 785,600 |
| 2026/01/08 | 4,670 | 4,719 | 4,655 | 4,678 | +28 | +0.6% | 474,100 |
| 2026/01/07 | 4,699 | 4,715 | 4,648 | 4,650 | -60 | -1.3% | 420,100 |
| 2026/01/06 | 4,658 | 4,725 | 4,656 | 4,710 | +64 | +1.4% | 432,900 |
| 2026/01/05 | 4,694 | 4,694 | 4,595 | 4,646 | +92 | +2% | 581,100 |
| 2025/12/30 | 4,595 | 4,613 | 4,531 | 4,554 | -39 | -0.8% | 448,700 |
| 2025/12/29 | 4,577 | 4,593 | 4,538 | 4,593 | +16 | +0.3% | 412,300 |
| 2025/12/26 | 4,587 | 4,624 | 4,568 | 4,577 | -6 | -0.1% | 357,500 |
| 2025/12/25 | 4,511 | 4,583 | 4,510 | 4,583 | +68 | +1.5% | 272,800 |
| 2025/12/24 | 4,543 | 4,545 | 4,509 | 4,515 | ±0 | ±0% | 325,300 |
| 2025/12/23 | 4,486 | 4,531 | 4,462 | 4,515 | +88 | +2% | 494,800 |
| 2025/12/22 | 4,419 | 4,469 | 4,414 | 4,427 | -4 | -0.1% | 384,500 |
| 2025/12/19 | 4,368 | 4,449 | 4,363 | 4,431 | +68 | +1.6% | 491,600 |
| 2025/12/18 | 4,401 | 4,417 | 4,342 | 4,363 | -29 | -0.7% | 407,800 |
| 2025/12/17 | 4,430 | 4,430 | 4,346 | 4,392 | +7 | +0.2% | 403,300 |
| 2025/12/16 | 4,420 | 4,440 | 4,385 | 4,385 | -38 | -0.9% | 307,700 |
| 2025/12/15 | 4,396 | 4,440 | 4,384 | 4,423 | +33 | +0.8% | 503,700 |
| 2025/12/12 | 4,397 | 4,397 | 4,326 | 4,390 | +60 | +1.4% | 688,000 |
| 2025/12/11 | 4,340 | 4,346 | 4,293 | 4,330 | +12 | +0.3% | 376,000 |
| 2025/12/10 | 4,298 | 4,339 | 4,286 | 4,318 | +38 | +0.9% | 287,000 |
| 2025/12/09 | 4,274 | 4,313 | 4,260 | 4,280 | +7 | +0.2% | 300,000 |
| 2025/12/08 | 4,247 | 4,290 | 4,239 | 4,273 | +74 | +1.8% | 308,700 |
| 2025/12/05 | 4,244 | 4,267 | 4,198 | 4,199 | +2 | ±0% | 333,500 |
| 2025/12/04 | 4,181 | 4,212 | 4,163 | 4,197 | +2 | ±0% | 305,400 |
| 2025/12/03 | 4,180 | 4,229 | 4,170 | 4,195 | -8 | -0.2% | 305,800 |
| 2025/12/02 | 4,200 | 4,222 | 4,178 | 4,203 | -1 | ±0% | 338,600 |
| 2025/12/01 | 4,292 | 4,309 | 4,204 | 4,204 | -100 | -2.3% | 432,200 |
| 2025/11/28 | 4,294 | 4,326 | 4,269 | 4,304 | +19 | +0.4% | 247,000 |
| 2025/11/27 | 4,275 | 4,297 | 4,258 | 4,285 | +27 | +0.6% | 325,400 |
| 2025/11/26 | 4,214 | 4,275 | 4,214 | 4,258 | +44 | +1% | 369,800 |
| 2025/11/25 | 4,244 | 4,258 | 4,193 | 4,214 | -18 | -0.4% | 437,800 |
| 2025/11/21 | 4,127 | 4,234 | 4,116 | 4,232 | +118 | +2.9% | 549,900 |
151～
200
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
