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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 1,704 | 1,738 | 1,698 | 1,722 | -2 | -0.1% | 442,100 |
| 2016/07/22 | 1,733 | 1,743 | 1,710 | 1,724 | -19 | -1.1% | 470,900 |
| 2016/07/21 | 1,759 | 1,773 | 1,740 | 1,743 | +4 | +0.2% | 345,600 |
| 2016/07/20 | 1,732 | 1,742 | 1,719 | 1,739 | -6 | -0.3% | 516,200 |
| 2016/07/19 | 1,724 | 1,746 | 1,704 | 1,745 | +31 | +1.8% | 621,200 |
| 2016/07/15 | 1,762 | 1,787 | 1,708 | 1,714 | -48 | -2.7% | 652,000 |
| 2016/07/14 | 1,736 | 1,765 | 1,729 | 1,762 | +25 | +1.4% | 539,400 |
| 2016/07/13 | 1,791 | 1,795 | 1,724 | 1,737 | -18 | -1% | 552,900 |
| 2016/07/12 | 1,748 | 1,791 | 1,748 | 1,755 | +37 | +2.2% | 751,100 |
| 2016/07/11 | 1,670 | 1,727 | 1,669 | 1,718 | +82 | +5% | 608,500 |
| 2016/07/08 | 1,665 | 1,668 | 1,634 | 1,636 | -11 | -0.7% | 784,400 |
| 2016/07/07 | 1,655 | 1,656 | 1,634 | 1,647 | -7 | -0.4% | 321,600 |
| 2016/07/06 | 1,645 | 1,657 | 1,624 | 1,654 | -11 | -0.7% | 480,900 |
| 2016/07/05 | 1,643 | 1,666 | 1,641 | 1,665 | +15 | +0.9% | 250,300 |
| 2016/07/04 | 1,624 | 1,659 | 1,618 | 1,650 | -7 | -0.4% | 276,100 |
| 2016/07/01 | 1,654 | 1,664 | 1,640 | 1,657 | +3 | +0.2% | 472,300 |
| 2016/06/30 | 1,649 | 1,668 | 1,641 | 1,654 | +27 | +1.7% | 614,200 |
| 2016/06/29 | 1,623 | 1,644 | 1,615 | 1,627 | +9 | +0.6% | 660,500 |
| 2016/06/28 | 1,591 | 1,635 | 1,580 | 1,618 | +11 | +0.7% | 505,900 |
| 2016/06/27 | 1,562 | 1,612 | 1,553 | 1,607 | +84 | +5.5% | 732,800 |
| 2016/06/24 | 1,658 | 1,674 | 1,514 | 1,523 | -130 | -7.9% | 1,089,700 |
| 2016/06/23 | 1,671 | 1,672 | 1,640 | 1,653 | +5 | +0.3% | 438,100 |
| 2016/06/22 | 1,659 | 1,659 | 1,631 | 1,648 | -32 | -1.9% | 651,900 |
| 2016/06/21 | 1,691 | 1,691 | 1,664 | 1,680 | -32 | -1.9% | 696,800 |
| 2016/06/20 | 1,694 | 1,716 | 1,693 | 1,712 | +46 | +2.8% | 675,300 |
| 2016/06/17 | 1,676 | 1,692 | 1,665 | 1,666 | +12 | +0.7% | 766,600 |
| 2016/06/16 | 1,698 | 1,711 | 1,652 | 1,654 | -42 | -2.5% | 669,700 |
| 2016/06/15 | 1,718 | 1,723 | 1,686 | 1,696 | -21 | -1.2% | 486,200 |
| 2016/06/14 | 1,723 | 1,747 | 1,704 | 1,717 | -16 | -0.9% | 636,500 |
| 2016/06/13 | 1,793 | 1,793 | 1,722 | 1,733 | -73 | -4% | 706,200 |
| 2016/06/10 | 1,811 | 1,835 | 1,785 | 1,806 | +12 | +0.7% | 1,544,600 |
| 2016/06/09 | 1,794 | 1,804 | 1,773 | 1,794 | -8 | -0.4% | 566,200 |
| 2016/06/08 | 1,773 | 1,802 | 1,763 | 1,802 | +44 | +2.5% | 803,700 |
| 2016/06/07 | 1,753 | 1,769 | 1,740 | 1,758 | -2 | -0.1% | 830,200 |
| 2016/06/06 | 1,757 | 1,762 | 1,747 | 1,760 | -26 | -1.5% | 353,700 |
| 2016/06/03 | 1,773 | 1,797 | 1,766 | 1,786 | +3 | +0.2% | 348,000 |
| 2016/06/02 | 1,801 | 1,808 | 1,771 | 1,783 | -37 | -2% | 717,600 |
| 2016/06/01 | 1,809 | 1,834 | 1,795 | 1,820 | -10 | -0.5% | 606,900 |
| 2016/05/31 | 1,830 | 1,837 | 1,808 | 1,830 | ±0 | ±0% | 404,300 |
| 2016/05/30 | 1,850 | 1,857 | 1,821 | 1,830 | +3 | +0.2% | 364,600 |
| 2016/05/27 | 1,835 | 1,853 | 1,821 | 1,827 | -5 | -0.3% | 523,700 |
| 2016/05/26 | 1,841 | 1,842 | 1,824 | 1,832 | +4 | +0.2% | 348,200 |
| 2016/05/25 | 1,854 | 1,860 | 1,824 | 1,828 | -3 | -0.2% | 567,000 |
| 2016/05/24 | 1,834 | 1,843 | 1,808 | 1,831 | -9 | -0.5% | 921,600 |
| 2016/05/23 | 1,856 | 1,863 | 1,823 | 1,840 | -29 | -1.6% | 858,400 |
| 2016/05/20 | 1,876 | 1,885 | 1,850 | 1,869 | -32 | -1.7% | 833,400 |
| 2016/05/19 | 1,902 | 1,915 | 1,890 | 1,901 | +1 | +0.1% | 418,100 |
| 2016/05/18 | 1,882 | 1,920 | 1,874 | 1,900 | -10 | -0.5% | 664,900 |
| 2016/05/17 | 1,911 | 1,917 | 1,881 | 1,910 | +21 | +1.1% | 554,700 |
| 2016/05/16 | 1,892 | 1,923 | 1,881 | 1,889 | +15 | +0.8% | 787,900 |
2151～
2200
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
