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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,158 | 3,190 | 3,128 | 3,156 | +31 | +1% | 327,500 |
| 2024/09/17 | 3,193 | 3,201 | 3,102 | 3,125 | -60 | -1.9% | 474,000 |
| 2024/09/13 | 3,236 | 3,236 | 3,181 | 3,185 | -42 | -1.3% | 564,600 |
| 2024/09/12 | 3,251 | 3,262 | 3,206 | 3,227 | +46 | +1.4% | 431,300 |
| 2024/09/11 | 3,204 | 3,211 | 3,147 | 3,181 | -31 | -1% | 417,300 |
| 2024/09/10 | 3,190 | 3,247 | 3,177 | 3,212 | +22 | +0.7% | 442,500 |
| 2024/09/09 | 3,167 | 3,197 | 3,136 | 3,190 | -11 | -0.3% | 231,700 |
| 2024/09/06 | 3,230 | 3,234 | 3,190 | 3,201 | +23 | +0.7% | 296,600 |
| 2024/09/05 | 3,080 | 3,198 | 3,074 | 3,178 | +33 | +1% | 309,700 |
| 2024/09/04 | 3,097 | 3,187 | 3,096 | 3,145 | -70 | -2.2% | 489,900 |
| 2024/09/03 | 3,219 | 3,243 | 3,215 | 3,215 | -4 | -0.1% | 197,500 |
| 2024/09/02 | 3,235 | 3,237 | 3,195 | 3,219 | +13 | +0.4% | 269,000 |
| 2024/08/30 | 3,223 | 3,231 | 3,195 | 3,206 | -8 | -0.2% | 309,800 |
| 2024/08/29 | 3,228 | 3,231 | 3,175 | 3,214 | +22 | +0.7% | 268,100 |
| 2024/08/28 | 3,225 | 3,231 | 3,183 | 3,192 | -35 | -1.1% | 197,200 |
| 2024/08/27 | 3,210 | 3,236 | 3,186 | 3,227 | +53 | +1.7% | 250,700 |
| 2024/08/26 | 3,150 | 3,180 | 3,129 | 3,174 | +22 | +0.7% | 230,900 |
| 2024/08/23 | 3,134 | 3,172 | 3,130 | 3,152 | +53 | +1.7% | 304,700 |
| 2024/08/22 | 3,106 | 3,106 | 3,066 | 3,099 | +10 | +0.3% | 310,400 |
| 2024/08/21 | 3,079 | 3,109 | 3,075 | 3,089 | -5 | -0.2% | 265,900 |
| 2024/08/20 | 3,045 | 3,116 | 3,031 | 3,094 | +70 | +2.3% | 364,500 |
| 2024/08/19 | 3,053 | 3,066 | 3,007 | 3,024 | -29 | -0.9% | 400,200 |
| 2024/08/16 | 3,042 | 3,086 | 3,016 | 3,053 | +24 | +0.8% | 687,200 |
| 2024/08/15 | 3,025 | 3,042 | 2,996 | 3,029 | +1 | ±0% | 361,300 |
| 2024/08/14 | 3,015 | 3,039 | 2,941 | 3,028 | -35 | -1.1% | 522,600 |
| 2024/08/13 | 3,014 | 3,082 | 3,013 | 3,063 | +75.5 | +2.5% | 723,100 |
| 2024/08/09 | 2,908 | 2,997 | 2,901 | 2,987.5 | +71 | +2.4% | 1,126,600 |
| 2024/08/08 | 2,870.5 | 2,969 | 2,856 | 2,916.5 | -4 | -0.1% | 602,300 |
| 2024/08/07 | 2,792.5 | 3,005 | 2,784.5 | 2,920.5 | +28 | +1% | 635,500 |
| 2024/08/06 | 2,809 | 3,013 | 2,776 | 2,892.5 | +233.5 | +8.8% | 788,100 |
| 2024/08/05 | 2,911.5 | 2,920.5 | 2,595.5 | 2,659 | -365 | -12.1% | 1,209,700 |
| 2024/08/02 | 3,049 | 3,093 | 3,016 | 3,024 | -144 | -4.5% | 770,700 |
| 2024/08/01 | 3,230 | 3,232 | 3,139 | 3,168 | -89 | -2.7% | 822,700 |
| 2024/07/31 | 3,222 | 3,264 | 3,201 | 3,257 | +34 | +1.1% | 484,800 |
| 2024/07/30 | 3,211 | 3,223 | 3,188 | 3,223 | +26 | +0.8% | 313,000 |
| 2024/07/29 | 3,212 | 3,242 | 3,197 | 3,197 | +13 | +0.4% | 322,300 |
| 2024/07/26 | 3,219 | 3,239 | 3,166 | 3,184 | -16 | -0.5% | 501,300 |
| 2024/07/25 | 3,180 | 3,217 | 3,170 | 3,200 | -10 | -0.3% | 579,800 |
| 2024/07/24 | 3,227 | 3,245 | 3,200 | 3,210 | -35 | -1.1% | 242,600 |
| 2024/07/23 | 3,250 | 3,263 | 3,242 | 3,245 | -13 | -0.4% | 192,500 |
| 2024/07/22 | 3,248 | 3,259 | 3,241 | 3,258 | +8 | +0.2% | 226,100 |
| 2024/07/19 | 3,269 | 3,276 | 3,246 | 3,250 | -19 | -0.6% | 293,600 |
| 2024/07/18 | 3,272 | 3,299 | 3,264 | 3,269 | +11 | +0.3% | 390,300 |
| 2024/07/17 | 3,283 | 3,293 | 3,258 | 3,258 | +3 | +0.1% | 397,400 |
| 2024/07/16 | 3,237 | 3,269 | 3,237 | 3,255 | +18 | +0.6% | 271,500 |
| 2024/07/12 | 3,239 | 3,272 | 3,237 | 3,237 | -7 | -0.2% | 873,900 |
| 2024/07/11 | 3,230 | 3,256 | 3,203 | 3,244 | +55 | +1.7% | 459,600 |
| 2024/07/10 | 3,179 | 3,198 | 3,176 | 3,189 | +2 | +0.1% | 453,700 |
| 2024/07/09 | 3,184 | 3,213 | 3,169 | 3,187 | -2 | -0.1% | 509,900 |
| 2024/07/08 | 3,211 | 3,217 | 3,167 | 3,189 | -33 | -1% | 523,500 |
151～
200
件表示中 / 3692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 | 321,100円 | +5.0% | +0.3% | 3.43% | 13.99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 |
| 関電工 | 283,700円 | +4.6% | +7.6% | 3.17% | 12.61倍 | 1.58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 | 643,100円 | +4.9% | +33.5% | 2.60% | 15.53倍 | 2.58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 | 500,000円 | +3.4% | +6.9% | 3.60% | 11.05倍 | 1.14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 | 167,100円 | +7.5% | +15.1% | 3.71% | 13.52倍 | 1.11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
