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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/11/20 | 4,097 | 4,180 | 4,093 | 4,114 | +40 | +1% | 470,900 |
| 2025/11/19 | 4,090 | 4,121 | 4,005 | 4,074 | +29 | +0.7% | 514,100 |
| 2025/11/18 | 4,065 | 4,105 | 4,045 | 4,045 | -51 | -1.2% | 428,600 |
| 2025/11/17 | 4,098 | 4,125 | 4,090 | 4,096 | +14 | +0.3% | 367,200 |
| 2025/11/14 | 4,131 | 4,135 | 4,065 | 4,082 | -25 | -0.6% | 495,400 |
| 2025/11/13 | 4,059 | 4,140 | 4,059 | 4,107 | +80 | +2% | 381,600 |
| 2025/11/12 | 4,126 | 4,131 | 4,015 | 4,027 | -29 | -0.7% | 435,100 |
| 2025/11/11 | 4,015 | 4,066 | 3,998 | 4,056 | +26 | +0.6% | 580,900 |
| 2025/11/10 | 4,088 | 4,124 | 4,016 | 4,030 | -45 | -1.1% | 665,000 |
| 2025/11/07 | 4,099 | 4,210 | 4,052 | 4,075 | +13 | +0.3% | 887,400 |
| 2025/11/06 | 4,047 | 4,130 | 4,034 | 4,062 | +11 | +0.3% | 638,800 |
| 2025/11/05 | 4,005 | 4,063 | 3,966 | 4,051 | +87 | +2.2% | 1,270,600 |
| 2025/11/04 | 3,890 | 3,980 | 3,889 | 3,964 | +71 | +1.8% | 627,700 |
| 2025/10/31 | 3,878 | 3,929 | 3,878 | 3,893 | +19 | +0.5% | 387,500 |
| 2025/10/30 | 3,800 | 3,886 | 3,799 | 3,874 | +65 | +1.7% | 506,900 |
| 2025/10/29 | 3,867 | 3,867 | 3,807 | 3,809 | -18 | -0.5% | 451,100 |
| 2025/10/28 | 3,938 | 3,938 | 3,811 | 3,827 | -115 | -2.9% | 351,100 |
| 2025/10/27 | 3,951 | 3,960 | 3,917 | 3,942 | +38 | +1% | 295,600 |
| 2025/10/24 | 3,905 | 3,915 | 3,878 | 3,904 | +4 | +0.1% | 296,400 |
| 2025/10/23 | 3,865 | 3,900 | 3,845 | 3,900 | +27 | +0.7% | 287,300 |
| 2025/10/22 | 3,812 | 3,878 | 3,811 | 3,873 | +82 | +2.2% | 335,900 |
| 2025/10/21 | 3,814 | 3,823 | 3,789 | 3,791 | +6 | +0.2% | 408,500 |
| 2025/10/20 | 3,803 | 3,803 | 3,758 | 3,785 | +46 | +1.2% | 348,300 |
| 2025/10/17 | 3,703 | 3,768 | 3,703 | 3,739 | -16 | -0.4% | 417,300 |
| 2025/10/16 | 3,780 | 3,803 | 3,744 | 3,755 | -9 | -0.2% | 327,700 |
| 2025/10/15 | 3,739 | 3,780 | 3,718 | 3,764 | +68 | +1.8% | 386,800 |
| 2025/10/14 | 3,668 | 3,720 | 3,661 | 3,696 | -53 | -1.4% | 580,000 |
| 2025/10/10 | 3,798 | 3,820 | 3,734 | 3,749 | -40 | -1.1% | 666,100 |
| 2025/10/09 | 3,770 | 3,796 | 3,754 | 3,789 | +19 | +0.5% | 476,300 |
| 2025/10/08 | 3,815 | 3,830 | 3,770 | 3,770 | -35 | -0.9% | 533,500 |
| 2025/10/07 | 3,788 | 3,819 | 3,776 | 3,805 | +17 | +0.4% | 592,700 |
| 2025/10/06 | 3,781 | 3,817 | 3,748 | 3,788 | +131 | +3.6% | 687,800 |
| 2025/10/03 | 3,600 | 3,669 | 3,599 | 3,657 | +36 | +1% | 306,900 |
| 2025/10/02 | 3,660 | 3,684 | 3,613 | 3,621 | -67 | -1.8% | 402,700 |
151～
200
件表示中 / 3994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 | 525,700円 | +6.2% | +5.4% | 2.57% | 15.98倍 | 1.51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 | 263,500円 | +21.4% | -20.4% | 3.80% | 11.50倍 | 1.31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 |
| クラフティア | 891,200円 | +5.0% | +1.4% | 2.47% | 15.57倍 | 1.81倍 |
|
九州本拠の電設工事会社。九電向けの依存度は１割強、首都圏・関西圏に強い。東南アにも進出 |
| 高砂熱 | 414,800円 | +3.8% | +2.7% | 2.97% | 13.57倍 | 2.59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 | 264,500円 | -4.8% | +3.4% | 3.02% | 15.14倍 | 1.57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
