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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 1,943 | 1,988 | 1,936 | 1,947 | +10 | +0.5% | 1,478,000 |
| 2016/08/24 | 1,900 | 1,945 | 1,896 | 1,937 | +14 | +0.7% | 928,500 |
| 2016/08/23 | 1,921 | 1,944 | 1,906 | 1,923 | -18 | -0.9% | 749,900 |
| 2016/08/22 | 1,919 | 1,946 | 1,908 | 1,941 | +36 | +1.9% | 813,800 |
| 2016/08/19 | 1,898 | 1,934 | 1,891 | 1,905 | +16 | +0.8% | 1,375,400 |
| 2016/08/18 | 1,835 | 1,899 | 1,830 | 1,889 | +30 | +1.6% | 1,214,200 |
| 2016/08/17 | 1,841 | 1,880 | 1,818 | 1,859 | +58 | +3.2% | 1,181,800 |
| 2016/08/16 | 1,834 | 1,860 | 1,797 | 1,801 | +4 | +0.2% | 1,123,400 |
| 2016/08/15 | 1,805 | 1,813 | 1,787 | 1,797 | -14 | -0.8% | 668,100 |
| 2016/08/12 | 1,833 | 1,859 | 1,807 | 1,811 | +9 | +0.5% | 1,210,500 |
| 2016/08/10 | 1,725 | 1,807 | 1,725 | 1,802 | +66 | +3.8% | 936,800 |
| 2016/08/09 | 1,725 | 1,742 | 1,708 | 1,736 | +7 | +0.4% | 716,600 |
| 2016/08/08 | 1,701 | 1,794 | 1,701 | 1,729 | -110 | -6% | 1,596,600 |
| 2016/08/05 | 1,771 | 1,864 | 1,767 | 1,839 | +120 | +7% | 2,004,800 |
| 2016/08/04 | 1,699 | 1,724 | 1,677 | 1,719 | +33 | +2% | 1,073,500 |
| 2016/08/03 | 1,705 | 1,712 | 1,683 | 1,686 | -28 | -1.6% | 763,100 |
| 2016/08/02 | 1,694 | 1,722 | 1,688 | 1,714 | +1 | +0.1% | 472,400 |
| 2016/08/01 | 1,695 | 1,724 | 1,668 | 1,713 | -4 | -0.2% | 667,400 |
| 2016/07/29 | 1,740 | 1,770 | 1,684 | 1,717 | -49 | -2.8% | 782,800 |
| 2016/07/28 | 1,744 | 1,774 | 1,728 | 1,766 | +4 | +0.2% | 568,500 |
| 2016/07/27 | 1,733 | 1,788 | 1,733 | 1,762 | +49 | +2.9% | 720,400 |
| 2016/07/26 | 1,722 | 1,731 | 1,696 | 1,713 | -9 | -0.5% | 389,100 |
| 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 |
2201～
2250
件表示中 / 3771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 | 367,000円 | +0.9% | -1.4% | 3.27% | 13.82倍 | 1.15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 |
| 高砂熱 | 863,200円 | +7.4% | +8.7% | 2.02% | 19.68倍 | 3.13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 | 702,600円 | +3.4% | +6.9% | 2.56% | 15.53倍 | 1.60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 | 216,200円 | +5.8% | +10.3% | 3.05% | 14.82倍 | 1.39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 |
| インフロニアＨＤ | 142,300円 | +5.8% | +3.3% | 4.22% | 11.47倍 | 0.85倍 |
|
２１年１０月、前田建設工業、前田道路、前田製作所が株式移転による共同持株会社を設立して誕生 |
市場注目の銘柄
チャート関連のコラム
